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 $2,710.24 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,241.58, while $1000 invested 1 year ago would be worth $1,002.21. This corresponds to total returns of 171.02%, 24.16%, 0.22%, respectively, with annualized returns of 10.48%, 4.43%, 0.22%.

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
November 12, 2026	54.96	54.53	54.53	55.07	54.39	294,499
November 11, 2026	54.84	54.9	54.9	55.12	54.54	219,291
November 10, 2026	54.96	54.9	54.9	55.27	53.93	469,503
November 09, 2026	55	55.1	55.1	55.65	54.91	263,102
November 06, 2026	53.87	54.17	54.17	54.87	53.38	235,903
November 05, 2026	55.89	54.27	54.27	56.87	53.99	332,235
November 04, 2026	56.4	55.71	55.71	57.28	55.64	531,640
November 03, 2026	54.6	54.77	54.77	55.38	54.55	514,172
November 02, 2026	54.17	54.97	54.97	55.58	54	605,184
October 30, 2026	53.96	53.57	53.57	53.96	53.32	257,455
October 29, 2026	53.6	53.69	53.69	53.98	53.38	254,428
October 28, 2026	53.36	52.94	52.94	53.6	52.79	300,197
October 27, 2026	53.94	53.47	53.47	53.97	53.34	287,441
October 26, 2026	53.84	53.67	53.67	54.28	53.51	224,302
October 23, 2026	53.66	53.46	53.46	54.1	53.11	558,792
October 22, 2026	52.59	53.62	53.62	53.94	52.45	417,140
October 21, 2026	52.46	52.1	52.1	52.46	51.65	318,909
October 20, 2026	51.59	52.25	52.25	53.25	51.59	412,165
October 19, 2026	51.35	51.58	51.58	51.78	51.19	353,834
October 16, 2026	51.78	51.54	51.54	52.5	51.37	468,644
October 15, 2026	50.83	51.48	51.48	51.55	50.47	815,761
October 14, 2026	50.29	50.38	50.38	51.05	49.67	780,899
October 13, 2026	51.5	50.72	50.72	51.53	50	1.45M
October 12, 2026	52.56	52.95	52.95	53.56	52.35	612,905
October 09, 2026	52.61	52.65	52.65	53.01	52.3	338,692
October 08, 2026	52.21	52.91	52.91	52.97	52	439,454
October 07, 2026	52.03	52.26	52.26	52.36	51.56	460,169
October 06, 2026	52.93	52.66	52.66	53.19	52.64	427,940
October 05, 2026	53.31	52.58	52.58	53.43	52.54	554,620
October 02, 2026	52.83	53.42	53.42	53.6	52.59	699,295
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