FBK: FB Financial Corp.

As of Tuesday, December 30th, 2025

$ 56.29

-0.55 -0.97%

Open: 56.72
High: 56.84
Low: 56.29
Volume: 234,556
Previous Close on Monday, December 29th, 2025

$ 56.84

+0.03 +0.05%

Open: 56.96
High: 57.20
Low: 56.34
Volume: 230,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 56.72 56.84 56.29 56.29 234,556 -0.55 -0.97
2025-12-29 56.96 57.20 56.34 56.84 230,737 +0.03 +0.05
2025-12-26 56.72 57.20 56.71 56.81 195,836 -0.23 -0.40
2025-12-24 56.80 57.38 56.07 57.04 10,425 +0.37 +0.65
2025-12-23 57.00 57.62 56.48 56.67 214,993 -0.30 -0.53
2025-12-22 56.84 57.70 56.40 56.97 24,285 +0.19 +0.33
2025-12-19 56.94 57.32 55.66 56.78 1,086,563 -0.29 -0.51
2025-12-18 57.96 57.96 56.89 57.07 50,972 -0.24 -0.42
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 57.62
On 2025-12-23		 56.07
On 2025-12-24		 -0.68 -1.19 57.62
On 2025-12-23		 56.07
On 2025-12-24		 -2.68 56.73
10D 59.00
On 2025-12-16		 55.66
On 2025-12-19		 -2.54 -4.32 59.00
On 2025-12-16		 55.66
On 2025-12-19		 -5.66 56.99
20D 59.88
On 2025-12-15		 55.66
On 2025-12-19		 0.25 0.45 59.88
On 2025-12-15		 55.66
On 2025-12-19		 -7.05 57.37
WTD 57.20
On 2025-12-29		 56.29
On 2025-12-30		 -0.52 -0.92 57.20
On 2025-12-29		 56.29
On 2025-12-30		 -1.59 56.57
MTD 59.88
On 2025-12-15		 55.66
On 2025-12-19		 0.25 0.45 59.88
On 2025-12-15		 55.66
On 2025-12-19		 -7.05 57.37
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

56.29 -0.55 -0.97 234,556