FB Financial Corporation (FBK) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -1.9%
- 3M
- -3.9%
- YTD
- -6.1%
- 1Y
- +19.9%
- 3Y
- +24.1%
- 5Y
- +4.6%
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 May 30, 2026, FB Financial Corporation (FBK) trades at $52.69, representing a +19.9% return over the past year. The stock has delivered a +32.9% total return over five years (+4.6% 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 -15.5%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SFNC (+13.6% 1Y), HOMB (-6.0% 1Y), and UBSI (+19.3% 1Y), FBK has underperformed the peer group average. Compare FBK vs SFNC →
FBK Historical Price Data · from 2016
Rows 1–50 of 2,439| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 53.61 | 54.26 | 53.12 | 54.26 | 207K | +1.63% |
| 2026-04-22 | 53.69 | 53.98 | 53.14 | 53.39 | 162K | -0.50% |
| 2026-04-21 | 54.34 | 54.66 | 53.44 | 53.66 | 247K | -1.58% |
| 2026-04-20 | 53.89 | 54.72 | 53.89 | 54.52 | 193K | +0.96% |
| 2026-04-17 | 53.92 | 54.89 | 53.52 | 54.00 | 604K | +1.41% |
| 2026-04-16 | 54.04 | 54.51 | 53.13 | 53.25 | 333K | -1.77% |
| 2026-04-15 | 54.48 | 54.49 | 52.83 | 54.21 | 340K | -0.90% |
| 2026-04-14 | 53.72 | 56.36 | 53.20 | 54.70 | 554K | -2.30% |
| 2026-04-13 | 54.67 | 56.00 | 54.15 | 55.99 | 402K | +1.99% |
| 2026-04-10 | 56.35 | 56.35 | 54.89 | 54.90 | 303K | -2.73% |
| 2026-04-09 | 55.57 | 56.77 | 55.57 | 56.44 | 418K | +0.97% |
| 2026-04-08 | 55.98 | 56.52 | 55.57 | 55.90 | 282K | +2.95% |
| 2026-04-07 | 53.89 | 54.39 | 53.58 | 54.30 | 223K | +1.17% |
| 2026-04-06 | 53.16 | 53.88 | 52.53 | 53.67 | 198K | +0.49% |
| 2026-04-02 | 52.28 | 53.52 | 52.27 | 53.41 | 305K | +1.48% |
| 2026-04-01 | 52.68 | 52.91 | 51.98 | 52.63 | 427K | +1.33% |
| 2026-03-31 | 52.23 | 52.60 | 51.12 | 51.94 | 326K | +0.80% |
| 2026-03-30 | 51.75 | 52.12 | 51.14 | 51.53 | 261K | +0.62% |
| 2026-03-27 | 51.65 | 52.03 | 51.01 | 51.21 | 366K | -1.46% |
| 2026-03-26 | 51.46 | 52.13 | 51.46 | 51.97 | 236K | +0.15% |
| 2026-03-25 | 52.88 | 53.00 | 51.86 | 51.89 | 332K | -0.57% |
| 2026-03-24 | 51.12 | 52.70 | 51.12 | 52.19 | 242K | +0.95% |
| 2026-03-23 | 52.52 | 52.97 | 51.61 | 51.70 | 345K | +1.53% |
| 2026-03-20 | 51.23 | 51.50 | 50.75 | 50.92 | 662K | -0.39% |
| 2026-03-19 | 50.88 | 51.66 | 50.20 | 51.12 | 283K | +0.16% |
What if you invested $1,000 in FBK 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in FBK be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs FBK Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationFBK vs BRK-A — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Berkshire Hathaway Inc..
Compare NowFBK — Frequently Asked Questions
Quick answers to the most common questions about buying FBK stock.
How has FBK stock performed recently?
FBK returned +19.9% over the past year, beating its 5-year annualized CAGR of +4.6%. The stock trades below 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 +19.9% 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.