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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.82$45.4957,200——
2021-12-30$43.87$45.54118,800——
2021-12-29$44.24$45.9282,400——
2021-12-28$43.97$45.6470,300——
2021-12-27$43.69$45.3572,700——
2021-12-23$43.37$45.0288,400——
2021-12-22$43.46$45.1196,900——
2021-12-21$42.79$44.42138,800——
2021-12-20$41.42$42.99238,100——
2021-12-17$42.10$43.701,024,300——
2021-12-16$43.15$44.79160,500——
2021-12-15$43.21$44.85285,100——
2021-12-14$42.32$43.93140,300——
2021-12-13$42.12$43.72157,200——
2021-12-10$43.07$44.71122,200——
2021-12-09$42.80$44.4392,900——
2021-12-08$43.55$45.2092,300——
2021-12-07$43.49$45.1497,500——
2021-12-06$43.98$45.65176,800——
2021-12-03$43.04$44.68107,300——
2021-12-02$44.15$45.83137,100——
2021-12-01$42.59$44.21141,300——
2021-11-30$42.90$44.5396,600——
2021-11-29$43.63$45.2994,600——
2021-11-26$43.95$45.6297,500——
2021-11-24$46.18$47.9357,600——
2021-11-23$46.50$48.27125,700——
2021-11-22$46.39$48.15116,600——
2021-11-19$46.11$47.8694,100——
2021-11-18$46.55$48.32103,500——
2021-11-17$46.81$48.5975,800——
2021-11-16$47.08$48.87101,800——
2021-11-15$46.92$48.7080,300——
2021-11-12$46.50$48.2786,800——
2021-11-11$47.66$49.4779,400——
2021-11-10$47.50$49.30295,100——
2021-11-09$47.24$49.04150,000——
2021-11-08$47.46$49.2653,500——
2021-11-05$47.44$49.24136,000——
2021-11-04$46.67$48.3388,900——
2021-11-03$47.18$48.8670,200——
2021-11-02$45.67$47.2978,800——
2021-11-01$46.47$48.12207,800——
2021-10-29$45.33$46.9491,800——
2021-10-28$45.58$47.2066,600——
2021-10-27$44.66$46.2584,400——
2021-10-26$46.07$47.7192,800——
2021-10-25$46.70$48.36135,900——
2021-10-22$46.77$48.43141,600——
2021-10-21$46.02$47.6680,200——
2021-10-20$45.99$47.63100,900——
2021-10-19$45.14$46.74108,400——
2021-10-18$45.39$47.00156,000——
2021-10-15$45.09$46.6993,100——
2021-10-14$45.00$46.6072,900——
2021-10-13$44.65$46.2454,600——
2021-10-12$44.71$46.3060,200——
2021-10-11$44.26$45.8366,100——
2021-10-08$44.40$45.9871,400——
2021-10-07$44.41$45.99131,100——
2021-10-06$43.88$45.4482,400——
2021-10-05$44.13$45.7091,500——
2021-10-04$44.06$45.6399,000——
2021-10-01$43.65$45.20149,500——
2021-09-30$42.88$44.4090,600——
2021-09-29$43.51$45.0656,600——
2021-09-28$43.06$44.5995,300——
2021-09-27$43.73$45.28122,400——
2021-09-24$42.35$43.86111,600——
2021-09-23$42.17$43.6793,400——
2021-09-22$40.98$42.44140,600——
2021-09-21$40.66$42.11128,200——
2021-09-20$40.84$42.29109,500——
2021-09-17$41.90$43.39513,800——
2021-09-16$41.17$42.6388,500——
2021-09-15$41.63$43.1199,900——
2021-09-14$40.73$42.18115,400——
2021-09-13$42.00$43.49133,300——
2021-09-10$40.63$42.0798,700——
2021-09-09$41.18$42.64181,200——
2021-09-08$40.46$41.90127,700——
2021-09-07$40.58$42.02198,300——
2021-09-03$42.23$43.73152,000——
2021-09-02$41.91$43.40144,500——
2021-09-01$41.33$42.80139,100——
2021-08-31$41.19$42.65124,900——
2021-08-30$40.62$42.0661,100——
2021-08-27$41.60$43.08157,600——
2021-08-26$40.31$41.7486,200——
2021-08-25$41.15$42.61124,600——
2021-08-24$40.70$42.1561,300——
2021-08-23$40.38$41.8268,600——
2021-08-20$40.38$41.82100,500——
2021-08-19$39.87$41.29189,300——
2021-08-18$39.81$41.2390,500——
2021-08-17$39.94$41.3691,600——
2021-08-16$40.85$42.3070,400——
2021-08-13$41.15$42.61106,500——
2021-08-12$40.90$42.3573,900——
2021-08-11$41.21$42.68118,700——
2021-08-10$40.65$42.10109,200——
2021-08-09$39.87$41.29172,800——
2021-08-06$39.90$41.32124,500——
2021-08-05$38.30$39.55126,900——
2021-08-04$37.25$38.46146,300——
2021-08-03$37.97$39.21153,500——
2021-08-02$37.61$38.84205,100——
2021-07-30$37.81$39.04137,600——
2021-07-29$37.99$39.2394,800——
2021-07-28$37.62$38.85236,600——
2021-07-27$37.80$39.0393,300——
2021-07-26$38.04$39.2898,300——
2021-07-23$37.93$39.17176,200——
2021-07-22$37.31$38.53168,000——
2021-07-21$38.28$39.53214,500——
2021-07-20$36.79$37.99213,300——
2021-07-19$35.63$36.79268,300——
2021-07-16$36.56$37.75159,500——
2021-07-15$38.11$39.35270,500——
2021-07-14$36.98$38.18211,000——
2021-07-13$36.41$37.60118,600——
2021-07-12$37.08$38.29101,100——
2021-07-09$37.10$38.31126,100——
2021-07-08$35.86$37.03243,800——
2021-07-07$36.15$37.33204,100——
2021-07-06$36.23$37.41217,400——
2021-07-02$37.14$38.3595,200——
2021-07-01$37.83$39.06124,100——
2021-06-30$37.32$38.54228,000——
2021-06-29$37.48$38.70184,700——
2021-06-28$37.80$39.03268,000——
2021-06-25$38.59$39.85501,600——
2021-06-24$38.79$40.05184,200——
2021-06-23$38.30$39.55195,400——
2021-06-22$38.37$39.62130,700——
2021-06-21$38.33$39.58210,700——
2021-06-18$36.97$38.17765,200——
2021-06-17$39.02$40.29224,600——
2021-06-16$40.87$42.20338,400——
2021-06-15$40.56$41.88212,000——
2021-06-14$40.71$42.04533,700——
2021-06-11$40.25$41.56525,500——
2021-06-10$39.52$40.81291,400——
2021-06-09$40.40$41.72401,000——
2021-06-08$40.53$41.851,514,700——
2021-06-07$42.63$44.0299,900——
2021-06-04$41.75$43.1155,400——
2021-06-03$42.04$43.4184,800——
2021-06-02$41.99$43.3697,200——
2021-06-01$42.07$43.44187,200——
2021-05-28$41.85$43.2175,300——
2021-05-27$41.98$43.35129,300——
2021-05-26$41.55$42.9070,600——
2021-05-25$40.87$42.20104,700——
2021-05-24$42.23$43.6172,600——
2021-05-21$42.61$44.0090,400——
2021-05-20$41.66$43.0291,100——
2021-05-19$41.72$43.0877,400——
2021-05-18$42.10$43.47144,700——
2021-05-17$42.48$43.8667,700——
2021-05-14$42.65$44.0466,500——
2021-05-13$42.35$43.73126,200——
2021-05-12$40.39$41.7185,900——
2021-05-11$41.45$42.8090,600——
2021-05-10$41.75$43.11168,300——
2021-05-07$41.93$43.30118,600——
2021-05-06$42.66$43.9491,700——
2021-05-05$42.57$43.8493,900——
2021-05-04$42.75$44.03144,000——
2021-05-03$42.98$44.27190,900——
2021-04-30$41.96$43.22198,800——
2021-04-29$42.59$43.86114,100——
2021-04-28$42.49$43.76163,200——
2021-04-27$43.16$44.45146,400——
2021-04-26$43.56$44.8681,700——
2021-04-23$43.05$44.34120,000——
2021-04-22$41.23$42.4655,900——
2021-04-21$41.71$42.9675,300——
2021-04-20$40.70$41.92124,000——
2021-04-19$42.40$43.67141,400——
2021-04-16$42.78$44.0669,000——
2021-04-15$42.30$43.57119,900——
2021-04-14$42.82$44.1093,500——
2021-04-13$42.22$43.48104,000——
2021-04-12$43.56$44.8669,300——
2021-04-09$43.45$44.7585,900——
2021-04-08$43.19$44.48135,200——
2021-04-07$43.50$44.80113,500——
2021-04-06$44.17$45.49124,200——
2021-04-05$44.69$46.03127,700——
2021-04-01$44.72$46.06105,100——
2021-03-31$44.46$45.79124,400——
2021-03-30$45.45$46.8187,600——
2021-03-29$44.46$45.7999,600——
2021-03-26$46.01$47.3978,100——
2021-03-25$44.75$46.0991,600——
2021-03-24$43.79$45.10105,800——
2021-03-23$44.02$45.34103,100——
2021-03-22$45.67$47.0490,400——
2021-03-19$47.32$48.74414,100——
2021-03-18$47.12$48.5398,700——
2021-03-17$46.74$48.14119,900——
2021-03-16$46.84$48.2478,500——
2021-03-15$47.55$48.97114,600——
2021-03-12$49.04$50.51149,300——
2021-03-11$47.90$49.33109,100——
2021-03-10$47.61$49.03150,300——
2021-03-09$46.15$47.53225,800——
2021-03-08$47.03$48.44160,000——
2021-03-05$45.18$46.53199,700——
2021-03-04$45.07$46.42280,200——
2021-03-03$45.15$46.50324,100——
2021-03-02$42.90$44.18110,000——
2021-03-01$43.84$45.15122,700——
2021-02-26$42.41$43.68218,000——
2021-02-25$43.20$44.49253,600——
2021-02-24$44.10$45.42272,100——
2021-02-23$41.93$43.18121,800——
2021-02-22$41.11$42.34219,500——
2021-02-19$40.51$41.72314,000——
2021-02-18$39.12$40.29169,100——
2021-02-17$39.37$40.55105,300——
2021-02-16$39.10$40.2784,300——
2021-02-12$38.61$39.7773,100——
2021-02-11$38.49$39.64149,100——
2021-02-10$38.85$40.01125,600——
2021-02-09$38.97$40.14142,100——
2021-02-08$39.00$40.17138,000——
2021-02-05$38.54$39.6976,300——
2021-02-04$38.68$39.72101,700——
2021-02-03$37.76$38.7890,800——
2021-02-02$37.73$38.75116,800——
2021-02-01$37.18$38.18116,300——
2021-01-29$37.36$38.37193,200——
2021-01-28$37.46$38.47265,800——
2021-01-27$37.06$38.06199,200——
2021-01-26$37.05$38.05196,600——
2021-01-25$37.18$38.18171,100——
2021-01-22$37.36$38.37141,700——
2021-01-21$36.26$37.24207,200——
2021-01-20$36.71$37.70123,000——
2021-01-19$37.21$38.21183,500——
2021-01-15$36.84$37.83172,100——
2021-01-14$37.64$38.66134,400——
2021-01-13$37.12$38.1277,400——
2021-01-12$37.56$38.57110,700——
2021-01-11$37.41$38.4280,000——
2021-01-08$36.97$37.97123,400——
2021-01-07$37.38$38.39156,000——
2021-01-06$36.75$37.74326,900——
2021-01-05$34.69$35.63131,400——
2021-01-04$34.42$35.35223,900——