FBK: FB Financial Corp.

As of Friday, August 22nd, 2025

$ 53.33

+3.15 +6.28%

Open: 50.26
High: 53.58
Low: 50.26
Volume: 651,350
Previous Close on Thursday, August 21st, 2025

$ 50.18

-0.29 -0.57%

Open: 50.16
High: 50.66
Low: 50.02
Volume: 381,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 50.26 53.58 50.26 53.33 651,350 +3.15 +6.28
2025-08-21 50.16 50.66 50.02 50.18 381,507 -0.29 -0.57
2025-08-20 51.27 51.34 49.92 50.47 335,155 -0.60 -1.17
2025-08-19 50.71 51.73 50.71 51.07 390,215 +0.21 +0.41
2025-08-18 50.28 51.02 50.26 50.86 346,773 +0.51 +1.01
2025-08-15 51.22 51.22 50.28 50.35 542,922 -0.69 -1.35
2025-08-14 50.61 51.31 50.38 51.04 485,382 -0.04 -0.08
2025-08-13 49.25 51.11 49.07 51.08 587,465 +2.11 +4.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.58
On 2025-08-22		 49.92
On 2025-08-20		 2.98 5.92 51.73
On 2025-08-19		 49.92
On 2025-08-20		 -3.50 51.18
10D 53.58
On 2025-08-22		 47.04
On 2025-08-11		 6.16 13.06 51.73
On 2025-08-19		 49.92
On 2025-08-20		 -3.50 50.46
20D 53.58
On 2025-08-22		 46.95
On 2025-08-08		 4.16 8.46 50.44
On 2025-07-30		 46.95
On 2025-08-08		 -6.92 49.38
WTD 53.58
On 2025-08-22		 49.92
On 2025-08-20		 2.98 5.92 51.73
On 2025-08-19		 49.92
On 2025-08-20		 -3.50 51.18
MTD 53.58
On 2025-08-22		 46.95
On 2025-08-08		 4.57 9.37 51.73
On 2025-08-19		 49.92
On 2025-08-20		 -3.50 49.39
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BMRN

Biomarin Pharmaceutical Inc.

58.58 +0.51 +0.88 1,654,183
AGYS

Agilysys Inc.

110.53 +3.59 +3.36 196,055
FBK

FB Financial Corp.

53.33 +3.15 +6.28 651,350