FBK: FB Financial Corp.

As of Friday, May 22nd, 2026

$ 52.68

+0.09 +0.17%

Open: 52.25
High: 53.04
Low: 52.02
Volume: 218,029
Previous Close on Thursday, May 21st, 2026

$ 52.59

-0.14 -0.27%

Open: 52.21
High: 52.71
Low: 51.90
Volume: 32,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 52.25 53.04 52.02 52.68 218,029 +0.09 +0.17
2026-05-21 52.21 52.71 51.90 52.59 32,531 -0.14 -0.27
2026-05-20 51.92 53.16 51.50 52.73 334,416 +1.12 +2.17
2026-05-19 51.88 52.20 51.39 51.61 179,512 -0.55 -1.05
2026-05-18 51.36 52.50 51.36 52.16 281,126 +0.86 +1.68
2026-05-15 51.70 51.71 50.80 51.30 389,057 -0.45 -0.87
2026-05-14 51.90 52.35 51.60 51.75 263,627 +0.40 +0.78
2026-05-13 51.81 52.32 51.17 51.35 302,128 -0.69 -1.33
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 53.16
On 2026-05-20		 51.36
On 2026-05-18		 1.38 2.69 53.16
On 2026-05-20		 51.90
On 2026-05-21		 -2.37 52.35
10D 54.37
On 2026-05-11		 50.80
On 2026-05-15		 -1.44 -2.66 54.37
On 2026-05-11		 50.80
On 2026-05-15		 -6.57 52.10
20D 55.83
On 2026-04-28		 50.80
On 2026-05-15		 -0.90 -1.68 55.83
On 2026-04-28		 50.80
On 2026-05-15		 -9.01 53.10
WTD 53.16
On 2026-05-20		 51.36
On 2026-05-18		 1.38 2.69 53.16
On 2026-05-20		 51.90
On 2026-05-21		 -2.37 52.35
MTD 55.00
On 2026-05-07		 50.80
On 2026-05-15		 -1.39 -2.57 55.00
On 2026-05-07		 50.80
On 2026-05-15		 -7.64 52.82
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TCBI

Texas Capital Bancshares Inc.

99.39 +0.39 +0.39 355,345
BSX

Boston Scientific Corporation

57.78 +0.63 +1.10 11,738,092
CNS

Cohen & Steers Inc.

71.84 -0.31 -0.43 227,108
BYND

Beyond Meat Inc.

0.77 -0.02 -2.87 29,825,761
FBK

FB Financial Corp.

52.68 +0.09 +0.17 218,029