NYSE:FBK | Historical Stock Price | FB Financial Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.52$20.02$27.62$38.10$52.56$72.502016-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.73$35.6799,800——
2020-12-30$34.91$35.85101,600——
2020-12-29$34.45$35.3887,900——
2020-12-28$35.06$36.01160,800——
2020-12-24$34.67$35.6131,300——
2020-12-23$34.88$35.82109,000——
2020-12-22$34.01$34.9389,200——
2020-12-21$34.33$35.26125,000——
2020-12-18$34.59$35.52565,500——
2020-12-17$34.70$35.64143,500——
2020-12-16$34.54$35.47161,200——
2020-12-15$34.79$35.73150,100——
2020-12-14$34.04$34.96162,400——
2020-12-11$33.86$34.7792,200——
2020-12-10$34.31$35.24103,500——
2020-12-09$34.23$35.1586,700——
2020-12-08$33.96$34.88113,700——
2020-12-07$33.80$34.7173,300——
2020-12-04$34.03$34.95125,700——
2020-12-03$32.96$33.85103,200——
2020-12-02$33.10$33.99135,100——
2020-12-01$32.87$33.76162,200——
2020-11-30$31.92$32.78168,800——
2020-11-27$33.36$34.2649,700——
2020-11-25$33.81$34.7299,700——
2020-11-24$34.41$35.34137,400——
2020-11-23$32.93$33.82127,400——
2020-11-20$32.33$33.20160,200——
2020-11-19$32.70$33.5892,000——
2020-11-18$32.71$33.59172,300——
2020-11-17$33.36$34.26127,500——
2020-11-16$33.18$34.08164,100——
2020-11-13$31.73$32.59132,700——
2020-11-12$30.37$31.19142,800——
2020-11-11$31.14$31.98189,800——
2020-11-10$32.51$33.39287,100——
2020-11-09$31.87$32.73526,300——
2020-11-06$28.85$29.6379,700——
2020-11-05$29.39$30.0998,300——
2020-11-04$28.11$28.78152,200——
2020-11-03$30.77$31.50180,900——
2020-11-02$30.43$31.16255,700——
2020-10-30$29.50$30.20238,800——
2020-10-29$29.27$29.97235,900——
2020-10-28$28.10$28.77179,900——
2020-10-27$28.65$29.33226,500——
2020-10-26$30.62$31.35155,000——
2020-10-23$30.50$31.23133,900——
2020-10-22$30.28$31.00232,800——
2020-10-21$28.75$29.4470,900——
2020-10-20$28.51$29.19103,900——
2020-10-19$27.90$28.57140,300——
2020-10-16$27.76$28.4279,900——
2020-10-15$27.89$28.5579,600——
2020-10-14$27.59$28.25109,800——
2020-10-13$27.91$28.58103,900——
2020-10-12$28.62$29.3077,100——
2020-10-09$28.27$28.9483,100——
2020-10-08$28.32$29.0083,900——
2020-10-07$27.72$28.38182,100——
2020-10-06$26.96$27.60184,200——
2020-10-05$27.59$28.25104,100——
2020-10-02$26.46$27.09147,500——
2020-10-01$25.64$26.25131,300——
2020-09-30$25.12$25.72150,500——
2020-09-29$25.37$25.97135,700——
2020-09-28$25.13$25.73118,300——
2020-09-25$24.19$24.77120,600——
2020-09-24$24.10$24.67117,500——
2020-09-23$23.73$24.30130,500——
2020-09-22$24.36$24.94161,900——
2020-09-21$24.91$25.50224,000——
2020-09-18$26.95$27.59366,200——
2020-09-17$27.35$28.00120,700——
2020-09-16$27.61$28.27149,000——
2020-09-15$27.06$27.71102,900——
2020-09-14$27.58$28.24136,500——
2020-09-11$26.53$27.16130,600——
2020-09-10$26.58$27.21123,500——
2020-09-09$27.28$27.93153,700——
2020-09-08$27.33$27.98191,600——
2020-09-04$28.63$29.31196,500——
2020-09-03$27.71$28.37203,900——
2020-09-02$27.42$28.07171,800——
2020-09-01$27.62$28.28342,700——
2020-08-31$27.00$27.64313,100——
2020-08-28$27.42$28.07207,600——
2020-08-27$26.88$27.52142,400——
2020-08-26$26.39$27.02217,600——
2020-08-25$26.92$27.56136,500——
2020-08-24$26.89$27.53183,700——
2020-08-21$26.10$26.72289,700——
2020-08-20$26.41$27.04347,900——
2020-08-19$27.41$28.06866,200——
2020-08-18$27.34$27.99628,600——
2020-08-17$28.93$29.53477,800——
2020-08-14$29.52$30.134,814,200——
2020-08-13$29.87$30.49540,000——
2020-08-12$30.12$30.741,191,800——
2020-08-11$28.61$29.20319,200——
2020-08-10$27.65$28.22184,600——
2020-08-07$26.46$27.01118,200——
2020-08-06$25.45$25.98104,800——
2020-08-05$25.49$26.02154,200——
2020-08-04$24.72$25.23142,400——
2020-08-03$25.08$25.60126,200——
2020-07-31$25.41$25.93187,000——
2020-07-30$25.43$25.96133,400——
2020-07-29$25.58$26.11132,100——
2020-07-28$24.72$25.23130,600——
2020-07-27$24.80$25.31120,100——
2020-07-24$25.76$26.29170,000——
2020-07-23$25.38$25.90181,200——
2020-07-22$25.07$25.59209,600——
2020-07-21$25.62$26.15338,900——
2020-07-20$22.75$23.22195,700——
2020-07-17$23.60$24.09115,000——
2020-07-16$24.05$24.5592,000——
2020-07-15$24.23$24.73133,900——
2020-07-14$22.90$23.37100,500——
2020-07-13$23.24$23.72123,800——
2020-07-10$22.89$23.36120,900——
2020-07-09$22.11$22.5794,100——
2020-07-08$23.13$23.61142,300——
2020-07-07$23.08$23.56121,500——
2020-07-06$24.16$24.66131,700——
2020-07-02$23.94$24.4390,500——
2020-07-01$23.98$24.48106,000——
2020-06-30$24.77$25.28141,300——
2020-06-29$23.97$24.47119,400——
2020-06-26$22.49$22.95354,500——
2020-06-25$24.12$24.62153,700——
2020-06-24$23.26$23.7494,500——
2020-06-23$24.29$24.7988,400——
2020-06-22$24.52$25.03117,200——
2020-06-19$24.06$24.56216,700——
2020-06-18$24.17$24.67105,500——
2020-06-17$24.43$24.93103,100——
2020-06-16$25.41$25.93109,500——
2020-06-15$24.18$24.68161,300——
2020-06-12$23.80$24.29164,400——
2020-06-11$23.37$23.85198,500——
2020-06-10$25.64$26.17133,100——
2020-06-09$27.25$27.81156,700——
2020-06-08$27.87$28.45130,000——
2020-06-05$27.21$27.77213,800——
2020-06-04$25.17$25.6988,600——
2020-06-03$24.56$25.07146,900——
2020-06-02$23.59$24.08127,300——
2020-06-01$23.23$23.7188,600——
2020-05-29$23.61$24.10149,500——
2020-05-28$24.56$25.07229,700——
2020-05-27$24.94$25.46154,500——
2020-05-26$23.72$24.21226,600——
2020-05-22$22.50$22.9698,500——
2020-05-21$22.30$22.76163,000——
2020-05-20$22.12$22.58138,700——
2020-05-19$21.38$21.82130,800——
2020-05-18$22.23$22.69211,500——
2020-05-15$20.18$20.60148,900——
2020-05-14$19.35$19.75143,600——
2020-05-13$19.32$19.72111,200——
2020-05-12$20.47$20.89155,700——
2020-05-11$21.38$21.82202,000——
2020-05-08$22.22$22.68135,800——
2020-05-07$21.38$21.73137,100——
2020-05-06$21.44$21.79203,600——
2020-05-05$21.36$21.71143,300——
2020-05-04$21.42$21.77183,000——
2020-05-01$21.98$22.34135,800——
2020-04-30$22.34$22.71143,100——
2020-04-29$22.69$23.06179,700——
2020-04-28$22.16$22.52127,800——
2020-04-27$21.51$21.86101,100——
2020-04-24$19.88$20.2164,900——
2020-04-23$19.55$19.8778,100——
2020-04-22$19.12$19.4367,600——
2020-04-21$19.08$19.3977,100——
2020-04-20$19.38$19.70137,700——
2020-04-17$19.84$20.16138,200——
2020-04-16$18.19$18.49180,700——
2020-04-15$19.24$19.55106,100——
2020-04-14$20.87$21.21103,600——
2020-04-13$21.17$21.52111,100——
2020-04-09$22.99$23.37123,000——
2020-04-08$20.98$21.32122,300——
2020-04-07$20.12$20.45177,300——
2020-04-06$19.58$19.90188,700——
2020-04-03$18.86$19.17206,500——
2020-04-02$18.32$18.62111,200——
2020-04-01$18.40$18.70122,600——
2020-03-31$19.72$20.04131,200——
2020-03-30$19.83$20.15101,700——
2020-03-27$19.76$20.08179,300——
2020-03-26$20.32$20.65146,100——
2020-03-25$18.81$19.12200,100——
2020-03-24$18.14$18.44141,800——
2020-03-23$16.99$17.27200,900——
2020-03-20$17.57$17.86294,500——
2020-03-19$18.50$18.80260,000——
2020-03-18$15.28$15.53250,900——
2020-03-17$19.61$19.93509,500——
2020-03-16$19.35$19.67133,900——
2020-03-13$23.01$23.39346,500——
2020-03-12$22.05$22.41177,400——
2020-03-11$25.11$25.52151,800——
2020-03-10$27.32$27.77147,200——
2020-03-09$26.86$27.30204,300——
2020-03-06$28.99$29.46152,900——
2020-03-05$29.85$30.3485,000——
2020-03-04$31.37$31.8898,900——
2020-03-03$31.60$32.1295,300——
2020-03-02$33.26$33.80144,100——
2020-02-28$32.57$33.10339,400——
2020-02-27$33.18$33.72388,100——
2020-02-26$34.23$34.7979,600——
2020-02-25$34.42$34.98132,200——
2020-02-24$35.12$35.6976,400——
2020-02-21$36.21$36.8056,300——
2020-02-20$36.47$37.0777,000——
2020-02-19$36.15$36.7477,900——
2020-02-18$35.88$36.4773,800——
2020-02-14$36.70$37.3066,900——
2020-02-13$37.24$37.8579,900——
2020-02-12$36.92$37.43128,200——
2020-02-11$37.03$37.54111,400——
2020-02-10$36.40$36.9198,200——
2020-02-07$36.38$36.89120,300——
2020-02-06$36.77$37.2896,000——
2020-02-05$37.15$37.67126,200——
2020-02-04$36.05$36.55173,600——
2020-02-03$35.94$36.44122,100——
2020-01-31$35.65$36.14166,100——
2020-01-30$36.37$36.87131,400——
2020-01-29$35.84$36.34155,900——
2020-01-28$36.55$37.06166,800——
2020-01-27$37.11$37.63116,100——
2020-01-24$37.81$38.33146,000——
2020-01-23$38.23$38.76246,100——
2020-01-22$38.11$38.64708,800——
2020-01-21$38.23$38.7667,800——
2020-01-17$38.80$39.3444,200——
2020-01-16$38.80$39.3434,800——
2020-01-15$38.12$38.6571,200——
2020-01-14$38.55$39.0968,300——
2020-01-13$38.83$39.37100,500——
2020-01-10$38.77$39.3141,100——
2020-01-09$39.01$39.5558,100——
2020-01-08$38.80$39.34111,100——
2020-01-07$38.51$39.0431,900——
2020-01-06$39.01$39.5567,700——
2020-01-03$39.35$39.9049,900——
2020-01-02$39.54$40.0939,400——