FBK: FB Financial Corp.

As of Thursday, October 9th, 2025

$ 58.13

-1.08 -1.82%

Open: 59.11
High: 59.25
Low: 58.13
Volume: 502,579
Previous Close on Wednesday, October 8th, 2025

$ 59.21

+0.35 +0.59%

Open: 59.26
High: 59.61
Low: 58.65
Volume: 487,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 59.11 59.25 58.13 58.13 502,579 -1.08 -1.82
2025-10-08 59.26 59.61 58.65 59.21 487,605 +0.35 +0.59
2025-10-07 59.23 59.62 58.70 58.86 448,755 -0.38 -0.64
2025-10-06 58.57 60.52 58.57 59.24 805,474 +1.05 +1.80
2025-10-03 56.88 58.59 56.88 58.19 570,286 +1.38 +2.43
2025-10-02 55.91 56.90 55.76 56.81 319,328 +0.81 +1.45
2025-10-01 55.17 56.26 54.90 56.00 621,564 +0.26 +0.47
2025-09-30 55.65 56.11 55.03 55.74 421,870 +0.15 +0.27
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 60.52
On 2025-10-06		 56.88
On 2025-10-03		 1.32 2.32 60.52
On 2025-10-06		 58.13
On 2025-10-09		 -3.94 58.73
10D 60.52
On 2025-10-06		 54.90
On 2025-10-01		 3.23 5.88 60.52
On 2025-10-06		 58.13
On 2025-10-09		 -3.94 57.38
20D 60.52
On 2025-10-06		 51.62
On 2025-09-16		 4.89 9.18 60.52
On 2025-10-06		 58.13
On 2025-10-09		 -3.94 55.53
WTD 60.52
On 2025-10-06		 58.13
On 2025-10-09		 -0.06 -0.10 60.52
On 2025-10-06		 58.13
On 2025-10-09		 -3.94 58.86
MTD 60.52
On 2025-10-06		 54.90
On 2025-10-01		 2.39 4.29 60.52
On 2025-10-06		 58.13
On 2025-10-09		 -3.94 58.06
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

121.41 -0.35 -0.29 311,697
TUR

iShares MSCI Turkey ETF

33.37 -0.25 -0.73 187,513
SSO

ProShares Ultra S&P 500

113.67 -0.67 -0.59 2,027,547
AGYS

Agilysys Inc.

110.12 -0.03 -0.03 116,648
FBK

FB Financial Corp.

58.13 -1.08 -1.82 502,579