FB Financial Corporation (FBK) NYSE

Currency In USD

FBK Historical Return

If you invested $1000 in FB Financial Corporation (FBK) since IPO date, it would be worth $3,228.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,724.16, while $1000 invested 1 year ago would be worth $1,271.16. This corresponds to total returns of 222.89%, 72.42%, 27.12%, respectively, with annualized returns of 12.59%, 11.5%, 27.12%.

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
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
July 07, 2026	56.94	56.94	56.94	57.2	56.46	272,473
July 06, 2026	55.66	56.68	56.68	56.82	55.66	352,134
July 02, 2026	56.85	55.9	55.9	56.9	55.69	305,282
July 01, 2026	55.78	56.56	56.56	56.97	55.5	365,946
June 30, 2026	55.08	55.35	55.35	55.44	54.83	313,858
June 29, 2026	55.56	55.11	55.11	55.89	55	457,986
June 26, 2026	55.71	55.89	55.89	56.24	55.36	1.05M
June 25, 2026	54.98	55.49	55.49	55.79	54.98	263,272
June 24, 2026	54.41	54.68	54.68	55.31	54.41	391,431
June 23, 2026	54.14	54.73	54.73	54.83	53.75	438,717
June 22, 2026	53.68	53.82	53.82	54.4	53.68	303,974
June 18, 2026	53.63	53.75	53.75	54.36	53.43	587,962
June 17, 2026	54.47	53.25	53.25	55.58	52.87	427,604
June 16, 2026	54.29	54.33	54.33	54.69	53.99	333,348
June 15, 2026	55.37	53.78	53.78	55.93	53.73	306,600
June 12, 2026	54.51	55	55	55.13	54.42	254,932
June 11, 2026	54.25	54.12	54.12	54.3	53.57	293,799
June 10, 2026	54.08	53.97	53.97	54.6	53.85	346,609
June 09, 2026	53.42	53.67	53.67	54.48	53.42	577,881
June 08, 2026	53.26	52.92	52.92	53.9	52.92	417,404
June 05, 2026	53.04	53.18	53.18	53.7	52.89	297,105
June 04, 2026	52.69	53.12	53.12	53.7	52.69	280,429
June 03, 2026	52.88	51.81	51.81	52.88	51.75	373,540
June 02, 2026	51.55	53.02	53.02	53.05	51.55	443,876
June 01, 2026	52.75	51.91	51.91	52.75	51.5	384,745
May 29, 2026	52.94	52.69	52.69	53.38	52.67	506,413
May 28, 2026	52.94	53.06	53.06	53.12	52.21	170,710
May 27, 2026	53.9	52.95	52.95	53.92	52.83	258,078
May 26, 2026	52.75	53.49	53.49	54.05	52.75	354,291
May 22, 2026	52.25	52.68	52.68	53.04	52.02	218,029
May 21, 2026	52.21	52.59	52.59	52.71	51.9	325,706
May 20, 2026	51.92	52.73	52.73	53.16	51.5	334,416
May 19, 2026	51.88	51.61	51.61	52.2	51.39	174,202
May 18, 2026	51.36	52.16	52.16	52.5	51.36	291,443
May 15, 2026	51.7	51.3	51.3	51.71	50.8	389,057
May 14, 2026	51.9	51.75	51.75	52.35	51.6	263,629
May 13, 2026	51.81	51.35	51.35	52.32	51.17	220,899
May 12, 2026	52.6	52.04	52.04	52.6	51.43	478,511
May 11, 2026	54.29	52.76	52.76	54.37	52.59	286,026
May 08, 2026	54.02	54.12	54.12	54.46	53.92	159,309
May 07, 2026	54.61	54.01	54.01	55	53.81	177,452
May 06, 2026	54.17	54.29	54.29	54.93	54.06	165,821