FBK: FB Financial Corp.

As of Friday, September 12th, 2025

$ 53.03

-0.21 -0.39%

Open: 53.10
High: 53.38
Low: 52.71
Volume: 182,661
Previous Close on Thursday, September 11th, 2025

$ 53.24

+0.07 +0.13%

Open: 53.19
High: 53.50
Low: 52.51
Volume: 226,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 53.10 53.38 52.71 53.03 182,661 -0.21 -0.39
2025-09-11 53.19 53.50 52.51 53.24 226,632 +0.07 +0.13
2025-09-10 53.10 53.62 52.78 53.17 175,718 +0.28 +0.53
2025-09-09 53.60 53.81 52.77 52.89 344,142 -0.86 -1.60
2025-09-08 53.69 53.94 52.72 53.75 240,601 +0.11 +0.21
2025-09-05 54.32 54.84 53.37 53.64 218,053 -0.50 -0.92
2025-09-04 53.63 54.16 53.42 54.14 197,452 +0.79 +1.48
2025-09-03 53.11 53.91 52.87 53.35 180,814 +0.05 +0.09
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 53.94
On 2025-09-08		 52.51
On 2025-09-11		 -0.61 -1.14 53.94
On 2025-09-08		 52.51
On 2025-09-11		 -2.65 53.22
10D 54.84
On 2025-09-05		 52.51
On 2025-09-11		 -0.89 -1.65 54.84
On 2025-09-05		 52.51
On 2025-09-11		 -4.25 53.42
20D 54.84
On 2025-09-05		 49.92
On 2025-08-20		 1.99 3.90 54.84
On 2025-09-05		 52.51
On 2025-09-11		 -4.25 52.72
WTD 53.94
On 2025-09-08		 52.51
On 2025-09-11		 -0.61 -1.14 53.94
On 2025-09-08		 52.51
On 2025-09-11		 -2.65 53.22
MTD 54.84
On 2025-09-05		 52.51
On 2025-09-11		 -0.65 -1.21 54.84
On 2025-09-05		 52.51
On 2025-09-11		 -4.25 53.39
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

3.99 0.00 0.00 25,532,021
BRSL

Brightstar Lottery PLC

16.48 -0.31 -1.85 1,138,596
GIII

G-III Apparel Group Ltd.

26.56 -0.61 -2.25 753,916
AGYS

Agilysys Inc.

105.88 -3.17 -2.91 192,313
FBK

FB Financial Corp.

53.03 -0.21 -0.39 182,661