FBK: FB Financial Corp.

As of Thursday, June 11th, 2026

$ 54.12

+0.15 +0.28%

Open: 54.25
High: 54.30
Low: 53.57
Volume: 293,799
Previous Close on Wednesday, June 10th, 2026

$ 53.97

+0.30 +0.56%

Open: 54.08
High: 54.60
Low: 53.85
Volume: 346,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 54.25 54.30 53.57 54.12 293,799 +0.15 +0.28
2026-06-10 54.08 54.60 53.85 53.97 346,609 +0.30 +0.56
2026-06-09 53.42 54.48 53.42 53.67 577,881 +0.75 +1.42
2026-06-08 53.26 53.90 52.92 52.92 417,404 -0.26 -0.49
2026-06-05 53.04 53.70 52.89 53.18 297,105 +0.06 +0.11
2026-06-04 52.69 53.70 52.69 53.12 280,429 +1.31 +2.53
2026-06-03 52.88 52.88 51.75 51.81 379,792 -1.21 -2.28
2026-06-02 51.55 53.05 51.55 53.02 443,876 +1.11 +2.14
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 54.60
On 2026-06-10		 52.89
On 2026-06-05		 1.00 1.88 54.60
On 2026-06-10		 53.57
On 2026-06-11		 -1.89 53.57
10D 54.60
On 2026-06-10		 51.50
On 2026-06-01		 1.06 2.00 53.38
On 2026-05-29		 51.50
On 2026-06-01		 -3.51 53.04
20D 54.60
On 2026-06-10		 50.80
On 2026-05-15		 2.77 5.39 54.05
On 2026-05-26		 51.50
On 2026-06-01		 -4.71 52.74
WTD 54.60
On 2026-06-10		 52.92
On 2026-06-08		 0.94 1.77 54.60
On 2026-06-10		 53.57
On 2026-06-11		 -1.89 53.67
MTD 54.60
On 2026-06-10		 51.50
On 2026-06-01		 1.43 2.71 53.05
On 2026-06-02		 51.75
On 2026-06-03		 -2.45 53.08
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

54.12 +0.15 +0.28 293,799