FB Financial Corporation (FBK) NYSE

53.02

+1.11(+2.14%)

Updated at June 02 04:00PM

Currency In USD

FBK Historical Return

If you invested $1000 in FB Financial Corporation (FBK) since IPO date, it would be worth $2,835.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,356.01, while $1000 invested 1 year ago would be worth $1,244.31. This corresponds to total returns of 183.53%, 35.6%, 24.43%, respectively, with annualized returns of 11.32%, 6.28%, 24.43%.

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
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
May 05, 2026	53.93	53.98	53.98	54.46	53.35	146,270
May 04, 2026	53.68	53.53	53.53	54.43	53.36	166,355
May 01, 2026	54.07	54.17	54.17	54.7	53.5	239,019
April 30, 2026	53.3	54.07	54.07	54.48	53.3	131,343
April 29, 2026	54.47	53.71	53.71	54.73	53.48	203,714
April 28, 2026	55.43	54.82	54.82	55.83	54.64	230,145
April 27, 2026	53.58	54.31	54.31	54.44	53.58	161,746
April 24, 2026	54.1	53.58	53.58	54.72	53.38	211,730
April 23, 2026	53.61	54.26	54.26	54.27	53.12	215,038
April 22, 2026	53.69	53.39	53.39	53.98	53.14	211,419
April 21, 2026	54.34	53.66	53.66	54.88	53.44	255,576
April 20, 2026	53.89	54.52	54.52	54.72	53.89	200,898
April 17, 2026	53.92	54	54	54.89	53.52	626,789
April 16, 2026	54.04	53.25	53.25	54.51	53.1	350,058
April 15, 2026	54.48	54.21	54.21	54.49	52.83	346,776
April 14, 2026	53.2	54.7	54.7	56.36	53.2	567,885
April 13, 2026	54.82	55.99	55.99	56.01	54.15	502,096
April 10, 2026	56.35	54.9	54.9	56.35	54.89	302,574
April 09, 2026	55.57	56.44	56.44	56.77	55.57	430,205
April 08, 2026	55.93	55.9	55.9	56.52	55.57	293,274
April 07, 2026	53.89	54.3	54.3	54.39	53.58	230,768
April 06, 2026	53.14	53.67	53.67	53.74	52.53	203,274
April 02, 2026	52.8	53.41	53.41	53.52	52.27	390,679
April 01, 2026	52.23	52.63	52.63	52.91	51.99	433,955
March 31, 2026	52.23	51.94	51.94	52.6	51.12	256,408
March 30, 2026	51.75	51.53	51.53	52.12	51.14	270,258
March 27, 2026	51.65	51.21	51.21	52.03	51.01	386,081
March 26, 2026	51.46	51.97	51.97	52.13	51.46	179,312
March 25, 2026	52.88	51.89	51.89	53	51.86	337,207
March 24, 2026	51.12	52.19	52.19	52.74	51.12	261,757
March 23, 2026	52.52	51.7	51.7	53.04	51.61	356,643
March 20, 2026	51.29	50.92	50.92	51.5	50.75	778,486
March 19, 2026	50.88	51.12	51.12	51.66	50.2	293,323
March 18, 2026	51.55	51.04	51.04	51.99	50.76	556,960
March 17, 2026	52.02	51.57	51.57	52.5	51.2	170,078
March 16, 2026	51.9	51.52	51.52	52.17	51.52	304,600
March 13, 2026	51.53	51.17	51.17	51.95	50.23	205,846
March 12, 2026	50.45	51.13	51.13	51.51	50.13	261,144
March 11, 2026	51.07	51.71	51.71	51.81	50.73	327,278
March 10, 2026	50.87	51.52	51.52	52.75	50.74	296,811
March 09, 2026	50.25	51.28	51.28	51.48	49.24	519,092