FB Financial Corporation (FBK) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +7.6%
- 3M
- +4.9%
- YTD
- +1.5%
- 1Y
- +21.6%
- 3Y
- +27.0%
- 5Y
- +9.5%
Loading 10-year price history...
FBK Historical Performance
FBK Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +25.1%
- 2017 annual price return
- +61.1%
- 2018 annual price return
- -18.5%
- 2019 annual price return
- +12.5%
- 2020 annual price return
- -12.2%
- 2021 annual price return
- +27.3%
- 2022 annual price return
- -18.5%
- 2023 annual price return
- +9.2%
- 2024 annual price return
- +30.6%
- 2025 annual price return
- +10.4%
- 2026 annual price return
- -2.5%
FBK Stock Price Trajectory (2016–2026)
As of July 8, 2026, FB Financial Corporation (FBK) trades at $56.94, representing a +21.6% return over the past year. The stock has delivered a +66.4% total return over five years (+9.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $62.37 on January 21, 2026. From this peak, FBK has corrected -8.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+13.9% 1Y), HOMB (-2.5% 1Y), and UBSI (+22.1% 1Y), FBK has underperformed the peer group average. Compare FBK vs SFNC →
FBK Historical Price Data · from 2016
Rows 1–50 of 2,464| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 56.89 | 57.20 | 56.45 | 56.94 | 262K | +0.46% |
| 2026-07-06 | 56.28 | 56.82 | 55.92 | 56.68 | 344K | +1.40% |
| 2026-07-02 | 56.81 | 56.90 | 55.69 | 55.90 | 295K | -1.17% |
| 2026-07-01 | 55.72 | 56.97 | 55.50 | 56.56 | 350K | +2.19% |
| 2026-06-30 | 55.08 | 55.46 | 54.83 | 55.35 | 294K | +0.44% |
| 2026-06-29 | 55.51 | 55.89 | 55.00 | 55.11 | 434K | -1.40% |
| 2026-06-26 | 55.71 | 56.24 | 55.36 | 55.89 | 659K | +0.72% |
| 2026-06-25 | 54.98 | 55.79 | 54.98 | 55.49 | 216K | +1.48% |
| 2026-06-24 | 54.41 | 55.30 | 54.41 | 54.68 | 363K | -0.09% |
| 2026-06-23 | 54.01 | 54.83 | 53.75 | 54.73 | 314K | +1.69% |
| 2026-06-22 | 53.68 | 54.40 | 53.68 | 53.82 | 291K | +0.13% |
| 2026-06-18 | 53.63 | 54.36 | 53.43 | 53.75 | 541K | +0.94% |
| 2026-06-17 | 54.47 | 55.58 | 52.87 | 53.25 | 419K | -1.99% |
| 2026-06-16 | 54.29 | 54.69 | 53.99 | 54.33 | 316K | +1.02% |
| 2026-06-15 | 55.37 | 55.93 | 53.73 | 53.78 | 220K | -2.22% |
| 2026-06-12 | 54.51 | 55.13 | 54.42 | 55.00 | 218K | +1.63% |
| 2026-06-11 | 54.25 | 54.30 | 53.57 | 54.12 | 282K | +0.28% |
| 2026-06-10 | 54.56 | 54.56 | 53.85 | 53.97 | 239K | +0.56% |
| 2026-06-09 | 53.42 | 54.48 | 53.42 | 53.67 | 507K | +1.42% |
| 2026-06-08 | 53.26 | 53.90 | 52.92 | 52.92 | 406K | -0.49% |
| 2026-06-05 | 53.36 | 53.69 | 52.82 | 53.18 | 256K | +0.11% |
| 2026-06-04 | 52.69 | 53.70 | 52.69 | 53.12 | 273K | +2.53% |
| 2026-06-03 | 52.88 | 52.88 | 51.75 | 51.81 | 374K | -2.28% |
| 2026-06-02 | 52.21 | 53.05 | 51.55 | 53.02 | 437K | +2.14% |
| 2026-06-01 | 52.42 | 52.75 | 51.50 | 51.91 | 343K | -1.48% |
| 2026-05-29 | 52.82 | 53.36 | 52.69 | 52.69 | 318K | -0.70% |
| 2026-05-28 | 52.94 | 53.12 | 52.44 | 53.06 | 130K | +0.21% |
| 2026-05-27 | 53.90 | 53.92 | 52.83 | 52.95 | 246K | -1.01% |
| 2026-05-26 | 52.75 | 54.05 | 52.75 | 53.49 | 322K | +1.54% |
| 2026-05-22 | 52.25 | 53.04 | 52.02 | 52.68 | 49K | +0.17% |
| 2026-05-21 | 52.21 | 52.71 | 51.90 | 52.59 | 315K | -0.27% |
| 2026-05-20 | 51.92 | 53.16 | 51.50 | 52.73 | 326K | +2.17% |
| 2026-05-19 | 51.96 | 52.20 | 51.39 | 51.61 | 129K | -1.05% |
| 2026-05-18 | 51.36 | 52.50 | 51.36 | 52.16 | 276K | +1.68% |
| 2026-05-15 | 51.70 | 51.71 | 50.80 | 51.30 | 349K | -0.87% |
| 2026-05-14 | 51.90 | 52.35 | 51.60 | 51.75 | 256K | +0.78% |
| 2026-05-13 | 51.81 | 52.32 | 51.17 | 51.35 | 285K | -1.31% |
| 2026-05-12 | 52.60 | 52.60 | 51.43 | 52.03 | 394K | -1.38% |
| 2026-05-11 | 54.29 | 54.37 | 52.58 | 52.76 | 282K | -2.51% |
| 2026-05-08 | 54.02 | 54.46 | 53.92 | 54.12 | 154K | +0.26% |
| 2026-05-07 | 54.77 | 55.00 | 53.81 | 53.98 | 122K | -0.57% |
| 2026-05-06 | 54.68 | 54.93 | 54.06 | 54.29 | 160K | +0.57% |
| 2026-05-05 | 53.59 | 54.46 | 53.35 | 53.98 | 139K | +0.84% |
| 2026-05-04 | 53.68 | 54.42 | 53.36 | 53.53 | 161K | -1.18% |
| 2026-05-01 | 54.07 | 54.70 | 53.50 | 54.17 | 167K | +0.18% |
| 2026-04-30 | 53.30 | 54.48 | 53.30 | 54.07 | 131K | +0.67% |
| 2026-04-29 | 54.47 | 54.73 | 53.48 | 53.71 | 170K | -2.02% |
| 2026-04-28 | 55.59 | 55.83 | 54.64 | 54.82 | 224K | +0.94% |
| 2026-04-27 | 53.58 | 54.44 | 53.58 | 54.31 | 100K | +1.36% |
| 2026-04-24 | 54.10 | 54.10 | 53.38 | 53.58 | 212K | -1.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBK — Frequently Asked Questions
Quick answers to the most common questions about buying FBK stock.
How has FBK stock performed recently?
FBK returned +21.6% over the past year, beating its 5-year annualized CAGR of +9.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FBK's all-time high price?
FB Financial Corporation reached $62.37 on 2026-01-21. The 52-week high is $62.37. Current 1-year return of +21.6% places the stock closer to historical peaks.
Where can I download FBK historical price data?
This page provides FBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.