FB Financial Corporation (FBK) NYSE

Currency In USD

FBK Historical Return

If you invested $1000 in FB Financial Corporation (FBK) 10 years ago, it would be worth $2,914.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,266.16, while $1000 invested 1 year ago would be worth $923.25. This corresponds to total returns of 191.49%, 26.62%, -7.67%, respectively, with annualized returns of 11.29%, 4.84%, -7.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	51.5	52.09	52.09	52.19	50.89	484,469
September 30, 2026	51.94	51.7	51.7	52.11	51.44	424,908
September 29, 2026	52.37	51.89	51.89	52.48	51.73	544,525
September 28, 2026	52.77	52.27	52.27	52.79	52.08	423,659
September 25, 2026	53.06	52.74	52.74	53.47	52.71	445,164
September 24, 2026	52.91	52.81	52.81	53.16	52.35	445,292
September 23, 2026	53.13	52.64	52.64	53.33	52.53	684,036
September 22, 2026	54.04	53.2	53.2	54.68	53.2	771,310
September 21, 2026	53.6	53.6	53.6	54.15	53.53	566,430
September 18, 2026	53.33	53.36	53.36	54.09	53.2	3.34M
September 17, 2026	54.61	53.5	53.5	54.61	53.49	518,290
September 16, 2026	54.78	54.15	54.15	54.81	53	752,806
September 15, 2026	55.13	54.67	54.67	55.78	54.61	479,918
September 11, 2026	55.62	54.76	54.76	55.62	54.33	347,865
September 10, 2026	54.7	54.94	54.94	54.98	54.02	508,485
September 09, 2026	55.42	54.69	54.69	55.88	54.5	464,413
September 08, 2026	56.83	55.99	55.99	56.96	55.95	594,612
September 04, 2026	56.74	56.99	56.99	57.43	56.65	295,281
September 03, 2026	56.74	56.99	56.99	57.11	56.62	363,008
September 02, 2026	56.04	56.26	56.26	57.35	55.4	343,877
September 01, 2026	56.74	55.51	55.51	57	55.3	367,601
August 31, 2026	57.57	56.96	56.96	57.58	56.87	321,560
August 28, 2026	57.85	57.85	57.85	58.07	57.28	213,069
August 27, 2026	57.28	57.63	57.63	57.84	56.81	271,906
August 26, 2026	57.46	57.72	57.72	58.05	57.46	219,435
August 25, 2026	58.47	57.28	57.28	58.59	57.28	326,905
August 24, 2026	58.71	58.27	58.27	59.5	58.27	228,685
August 21, 2026	58.97	58.65	58.65	59.32	58.33	202,985
August 20, 2026	58.95	58.54	58.54	59.3	58.46	332,349
August 19, 2026	61.13	59.26	59.26	61.29	59.23	268,670
August 18, 2026	61.41	61.05	61.05	61.49	60.79	212,785
August 17, 2026	61.72	61.34	61.34	62.06	61.22	235,263
August 14, 2026	61.84	61.8	61.8	62.4	60.64	263,087
August 13, 2026	62.55	62.08	62.08	62.66	61.79	288,219
August 12, 2026	61.4	62.05	62.05	62.18	61.28	241,474
August 11, 2026	60.72	61.4	61.4	61.58	60.66	206,125
August 10, 2026	60.51	60.74	60.74	60.94	60	266,611
August 07, 2026	60.59	60.84	60.84	61.13	60.01	247,751
August 06, 2026	62.15	60.82	60.82	62.2	60.75	286,575
August 05, 2026	62.38	61.77	61.77	62.44	61.62	353,825
August 04, 2026	60.97	62.05	62.05	62.15	60.94	451,520
August 03, 2026	60.31	61.1	61.1	61.48	60.31	442,859
July 31, 2026	60.25	60.38	60.38	60.49	59.49	496,980
July 30, 2026	59.76	60.1	60.1	60.24	59.62	371,749
July 29, 2026	59.61	59.69	59.69	60.12	59.29	411,809
July 28, 2026	59.11	59.65	59.65	59.89	59.11	324,786
July 27, 2026	59.31	58.88	58.88	59.61	58.55	297,328
July 24, 2026	58.61	59.1	59.1	59.26	58.09	289,963
July 23, 2026	58.18	58.17	58.17	58.26	57.39	502,772
July 22, 2026	59.39	58.89	58.89	59.39	58.39	300,867
July 21, 2026	59.18	59.32	59.32	59.47	58.62	386,360
July 20, 2026	59.83	59.5	59.5	60.44	59.4	431,406
July 17, 2026	60.01	59.96	59.96	60.44	58.92	455,813
July 16, 2026	58.62	60.42	60.42	60.84	57.8	565,734
July 15, 2026	58.89	58.97	58.97	59.28	57.97	546,617
July 14, 2026	55.5	58.4	58.4	58.84	55.25	776,314
July 13, 2026	56.95	56.57	56.57	57.1	56.16	575,280
July 10, 2026	56.31	56.68	56.68	56.85	56.19	250,181
July 09, 2026	55.94	56.22	56.22	56.63	55.94	291,627
July 08, 2026	56.68	55.82	55.82	56.68	55.47	427,612