FB Financial Corp (FBK) stock
FBKNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 14/305% above fair value
$53.57−0.12 (-0.22%)
Close on Oct 30, 2026Market cap $2.68BP/E 14.4Yield 1.42%
Price history
FB Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.57
-0.22% on the day
52-week range
$49.24 – $62.66
-14.5% from the high
Change over 52 weeks
-2.1%
From $54.70 on Oct 30, 2025
Average volume
458,583
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $53.96 | $53.96 | $53.32 | $53.57 | -0.22% | 257,459 |
| Oct 29, 2026 | $53.60 | $53.98 | $53.38 | $53.69 | +1.42% | 254,430 |
| Oct 28, 2026 | $53.36 | $53.60 | $52.79 | $52.94 | -0.99% | 300,198 |
| Oct 27, 2026 | $53.94 | $53.97 | $53.34 | $53.47 | -0.37% | 287,443 |
| Oct 26, 2026 | $53.84 | $54.28 | $53.51 | $53.67 | +0.39% | 224,359 |
| Oct 23, 2026 | $53.66 | $54.10 | $53.11 | $53.46 | -0.30% | 558,808 |
| Oct 22, 2026 | $52.59 | $53.94 | $52.45 | $53.62 | +2.92% | 417,141 |
| Oct 21, 2026 | $52.46 | $52.46 | $51.65 | $52.10 | -0.29% | 321,858 |
| Oct 20, 2026 | $51.59 | $53.25 | $51.59 | $52.25 | +1.30% | 412,166 |
| Oct 19, 2026 | $51.35 | $51.78 | $51.19 | $51.58 | +0.08% | 353,836 |
| Oct 16, 2026 | $51.78 | $52.50 | $51.37 | $51.54 | +0.12% | 468,945 |
| Oct 15, 2026 | $50.83 | $51.55 | $50.47 | $51.48 | +2.18% | 816,363 |
| Oct 14, 2026 | $50.29 | $51.05 | $49.67 | $50.38 | -0.67% | 780,900 |
| Oct 13, 2026 | $51.50 | $51.53 | $50.00 | $50.72 | -4.21% | 1,450,512 |
| Oct 12, 2026 | $52.56 | $53.56 | $52.35 | $52.95 | +0.57% | 612,922 |
| Oct 9, 2026 | $52.61 | $53.01 | $52.30 | $52.65 | -0.49% | 338,696 |
| Oct 8, 2026 | $52.21 | $52.97 | $52.00 | $52.91 | +1.24% | 439,457 |
| Oct 7, 2026 | $52.03 | $52.36 | $51.56 | $52.26 | -0.76% | 460,178 |
| Oct 6, 2026 | $52.93 | $53.19 | $52.64 | $52.66 | +0.15% | 430,354 |
| Oct 5, 2026 | $53.31 | $53.43 | $52.54 | $52.58 | -1.57% | 554,623 |
| Oct 2, 2026 | $52.83 | $53.60 | $52.59 | $53.42 | +2.55% | 699,300 |
| Oct 1, 2026 | $51.50 | $52.19 | $50.89 | $52.09 | +0.75% | 484,472 |
| Sep 30, 2026 | $51.94 | $52.11 | $51.44 | $51.70 | -0.37% | 424,913 |
| Sep 29, 2026 | $52.37 | $52.48 | $51.73 | $51.89 | -0.73% | 544,537 |
| Sep 28, 2026 | $52.77 | $52.79 | $52.08 | $52.27 | -0.89% | 423,662 |
| Sep 25, 2026 | $53.06 | $53.47 | $52.71 | $52.74 | -0.13% | 445,168 |
| Sep 24, 2026 | $52.91 | $53.16 | $52.35 | $52.81 | +0.32% | 459,360 |
| Sep 23, 2026 | $53.13 | $53.33 | $52.53 | $52.64 | -1.05% | 684,040 |
| Sep 22, 2026 | $54.04 | $54.68 | $53.20 | $53.20 | -0.75% | 771,313 |
| Sep 21, 2026 | $53.60 | $54.15 | $53.53 | $53.60 | +0.45% | 566,432 |
| Sep 18, 2026 | $53.33 | $54.09 | $53.20 | $53.36 | -0.26% | 3,338,879 |
| Sep 17, 2026 | $54.61 | $54.61 | $53.49 | $53.50 | -1.20% | 518,293 |
| Sep 16, 2026 | $54.78 | $54.81 | $53.00 | $54.15 | -0.95% | 752,828 |
| Sep 15, 2026 | $55.13 | $55.78 | $54.61 | $54.67 | -0.89% | 480,019 |
| Sep 14, 2026 | $54.87 | $55.70 | $54.84 | $55.16 | +0.73% | 568,843 |
| Sep 11, 2026 | $55.62 | $55.62 | $54.33 | $54.76 | -0.33% | 347,868 |
| Sep 10, 2026 | $54.70 | $54.98 | $54.02 | $54.94 | +0.46% | 508,486 |
| Sep 9, 2026 | $55.42 | $55.88 | $54.50 | $54.69 | -2.32% | 480,001 |
| Sep 8, 2026 | $56.83 | $56.96 | $55.95 | $55.99 | -1.75% | 594,992 |
| Sep 4, 2026 | $56.74 | $57.43 | $56.65 | $56.99 | 0.00% | 299,335 |
| Sep 3, 2026 | $56.74 | $57.11 | $56.62 | $56.99 | +1.30% | 363,010 |
| Sep 2, 2026 | $56.04 | $57.35 | $55.40 | $56.26 | +1.35% | 343,878 |
| Sep 1, 2026 | $56.74 | $57.00 | $55.30 | $55.51 | -2.55% | 367,602 |
| Aug 31, 2026 | $57.57 | $57.58 | $56.87 | $56.96 | -1.54% | 321,786 |
| Aug 28, 2026 | $57.85 | $58.07 | $57.28 | $57.85 | +0.38% | 213,070 |
| Aug 27, 2026 | $57.28 | $57.84 | $56.81 | $57.63 | -0.16% | 271,907 |
| Aug 26, 2026 | $57.46 | $58.05 | $57.46 | $57.72 | +0.77% | 219,537 |
| Aug 25, 2026 | $58.47 | $58.59 | $57.28 | $57.28 | -1.70% | 326,906 |
| Aug 24, 2026 | $58.71 | $59.50 | $58.27 | $58.27 | -0.65% | 228,686 |
| Aug 21, 2026 | $58.97 | $59.32 | $58.33 | $58.65 | +0.19% | 202,986 |
| Aug 20, 2026 | $58.95 | $59.30 | $58.46 | $58.54 | -1.21% | 332,349 |
| Aug 19, 2026 | $61.13 | $61.29 | $59.23 | $59.26 | -2.93% | 268,681 |
| Aug 18, 2026 | $61.41 | $61.49 | $60.79 | $61.05 | -0.47% | 212,867 |
| Aug 17, 2026 | $61.72 | $62.06 | $61.22 | $61.34 | -0.74% | 235,265 |
| Aug 14, 2026 | $61.84 | $62.40 | $60.64 | $61.80 | -0.45% | 264,708 |
| Aug 13, 2026 | $62.55 | $62.66 | $61.79 | $62.08 | +0.05% | 288,231 |
| Aug 12, 2026 | $61.40 | $62.18 | $61.28 | $62.05 | +1.06% | 241,486 |
| Aug 11, 2026 | $60.72 | $61.58 | $60.66 | $61.40 | +1.09% | 206,127 |
| Aug 10, 2026 | $60.51 | $60.94 | $60.00 | $60.74 | -0.16% | 266,612 |
| Aug 7, 2026 | $60.59 | $61.13 | $60.01 | $60.84 | +0.03% | 247,753 |
| Aug 6, 2026 | $62.15 | $62.20 | $60.75 | $60.82 | -1.54% | 286,577 |
| Aug 5, 2026 | $62.38 | $62.44 | $61.62 | $61.77 | -0.45% | 353,827 |
| Aug 4, 2026 | $60.97 | $62.15 | $60.94 | $62.05 | +1.55% | 451,521 |
| Aug 3, 2026 | $60.31 | $61.48 | $60.31 | $61.10 | +1.19% | 442,859 |
| Jul 31, 2026 | $60.25 | $60.49 | $59.49 | $60.38 | +0.47% | 496,980 |
| Jul 30, 2026 | $59.76 | $60.24 | $59.62 | $60.10 | +0.69% | 371,749 |
| Jul 29, 2026 | $59.61 | $60.12 | $59.29 | $59.69 | +0.07% | 411,810 |
| Jul 28, 2026 | $59.11 | $59.89 | $59.11 | $59.65 | +1.31% | 324,787 |
| Jul 27, 2026 | $59.31 | $59.61 | $58.55 | $58.88 | -0.37% | 297,328 |
| Jul 24, 2026 | $58.61 | $59.26 | $58.09 | $59.10 | +1.60% | 289,964 |
| Jul 23, 2026 | $58.18 | $58.26 | $57.39 | $58.17 | -1.22% | 502,773 |
| Jul 22, 2026 | $59.39 | $59.39 | $58.39 | $58.89 | -0.72% | 300,868 |
| Jul 21, 2026 | $59.18 | $59.47 | $58.62 | $59.32 | -0.30% | 386,361 |
| Jul 20, 2026 | $59.83 | $60.44 | $59.40 | $59.50 | -0.77% | 431,408 |
| Jul 17, 2026 | $60.01 | $60.44 | $58.92 | $59.96 | -0.76% | 455,912 |
| Jul 16, 2026 | $58.62 | $60.84 | $57.80 | $60.42 | +2.46% | 565,934 |
| Jul 15, 2026 | $58.89 | $59.28 | $57.97 | $58.97 | +0.98% | 546,617 |
| Jul 14, 2026 | $55.50 | $58.84 | $55.25 | $58.40 | +3.23% | 780,616 |
| Jul 13, 2026 | $56.95 | $57.10 | $56.16 | $56.57 | -0.19% | 583,235 |
| Jul 10, 2026 | $56.31 | $56.85 | $56.19 | $56.68 | +0.82% | 254,574 |
| Jul 9, 2026 | $55.94 | $56.63 | $55.94 | $56.22 | +0.72% | 303,276 |
| Jul 8, 2026 | $56.68 | $56.68 | $55.47 | $55.82 | -1.97% | 448,053 |
| Jul 7, 2026 | $56.94 | $57.20 | $56.46 | $56.94 | +0.46% | 272,473 |
| Jul 6, 2026 | $55.66 | $56.82 | $55.66 | $56.68 | +1.40% | 352,134 |
| Jul 2, 2026 | $56.85 | $56.90 | $55.69 | $55.90 | -1.17% | 306,509 |
| Jul 1, 2026 | $55.78 | $56.97 | $55.50 | $56.56 | +2.19% | 365,946 |
| Jun 30, 2026 | $55.08 | $55.44 | $54.83 | $55.35 | +0.44% | 336,027 |
| Jun 29, 2026 | $55.56 | $55.89 | $55.00 | $55.11 | -1.40% | 471,762 |
| Jun 26, 2026 | $55.71 | $56.24 | $55.36 | $55.89 | +0.72% | 1,048,689 |
| Jun 25, 2026 | $54.98 | $55.79 | $54.98 | $55.49 | +1.48% | 275,096 |
| Jun 24, 2026 | $54.41 | $55.31 | $54.41 | $54.68 | -0.09% | 404,535 |
| Jun 23, 2026 | $54.14 | $54.83 | $53.75 | $54.73 | +1.69% | 525,358 |
| Jun 22, 2026 | $53.68 | $54.40 | $53.68 | $53.82 | +0.13% | 304,065 |
| Jun 18, 2026 | $53.63 | $54.36 | $53.43 | $53.75 | +0.94% | 587,962 |
| Jun 17, 2026 | $54.47 | $55.58 | $52.87 | $53.25 | -1.99% | 427,604 |
| Jun 16, 2026 | $54.29 | $54.69 | $53.99 | $54.33 | +1.02% | 333,369 |
| Jun 15, 2026 | $55.37 | $55.93 | $53.73 | $53.78 | -2.22% | 306,600 |
| Jun 12, 2026 | $54.51 | $55.13 | $54.42 | $55.00 | +1.63% | 254,932 |
| Jun 11, 2026 | $54.25 | $54.30 | $53.57 | $54.12 | +0.28% | 293,820 |
| Jun 10, 2026 | $54.08 | $54.60 | $53.85 | $53.97 | +0.56% | 346,609 |
| Jun 9, 2026 | $53.42 | $54.48 | $53.42 | $53.67 | +1.42% | 577,881 |
| Jun 8, 2026 | $53.26 | $53.90 | $52.92 | $52.92 | -0.49% | 417,404 |
| Jun 5, 2026 | $53.04 | $53.70 | $52.89 | $53.18 | +0.11% | 297,105 |
| Jun 4, 2026 | $52.69 | $53.70 | $52.69 | $53.12 | +2.53% | 280,429 |
| Jun 3, 2026 | $52.88 | $52.88 | $51.75 | $51.81 | -2.28% | 381,465 |
| Jun 2, 2026 | $51.55 | $53.05 | $51.55 | $53.02 | +2.14% | 443,876 |
| Jun 1, 2026 | $52.75 | $52.75 | $51.50 | $51.91 | -1.48% | 384,745 |
| May 29, 2026 | $52.94 | $53.38 | $52.67 | $52.69 | -0.70% | 506,624 |
| May 28, 2026 | $52.94 | $53.12 | $52.21 | $53.06 | +0.21% | 170,713 |
| May 27, 2026 | $53.90 | $53.92 | $52.83 | $52.95 | -1.01% | 258,078 |
| May 26, 2026 | $52.75 | $54.05 | $52.75 | $53.49 | +1.54% | 354,291 |
| May 22, 2026 | $52.25 | $53.04 | $52.02 | $52.68 | +0.17% | 218,029 |
| May 21, 2026 | $52.21 | $52.71 | $51.90 | $52.59 | -0.27% | 325,706 |
| May 20, 2026 | $51.92 | $53.16 | $51.50 | $52.73 | +2.17% | 334,416 |
| May 19, 2026 | $51.88 | $52.20 | $51.39 | $51.61 | -1.05% | 179,525 |
| May 18, 2026 | $51.36 | $52.50 | $51.36 | $52.16 | +1.68% | 298,645 |
| May 15, 2026 | $51.70 | $51.71 | $50.80 | $51.30 | -0.87% | 409,008 |
| May 14, 2026 | $51.90 | $52.35 | $51.60 | $51.75 | +0.78% | 263,629 |
| May 13, 2026 | $51.81 | $52.32 | $51.17 | $51.35 | -1.33% | 302,897 |
| May 12, 2026 | $52.60 | $52.60 | $51.43 | $52.04 | -1.36% | 478,604 |
| May 11, 2026 | $54.29 | $54.37 | $52.59 | $52.76 | -2.51% | 286,026 |
| May 8, 2026 | $54.02 | $54.46 | $53.92 | $54.12 | +0.20% | 159,309 |
| May 7, 2026 | $54.61 | $55.00 | $53.81 | $54.01 | -0.52% | 177,452 |
| May 6, 2026 | $54.17 | $54.93 | $54.06 | $54.29 | +0.57% | 165,821 |
| May 5, 2026 | $53.93 | $54.46 | $53.35 | $53.98 | +0.84% | 146,270 |
| May 4, 2026 | $53.68 | $54.43 | $53.36 | $53.53 | -1.18% | 166,355 |
| May 1, 2026 | $54.07 | $54.70 | $53.50 | $54.17 | +0.18% | 239,019 |
| Apr 30, 2026 | $53.30 | $54.48 | $53.30 | $54.07 | +0.67% | 232,291 |
| Apr 29, 2026 | $54.47 | $54.73 | $53.48 | $53.71 | -2.02% | 203,714 |
| Apr 28, 2026 | $55.43 | $55.83 | $54.64 | $54.82 | +0.94% | 230,145 |
| Apr 27, 2026 | $53.58 | $54.44 | $53.58 | $54.31 | +1.36% | 161,965 |
| Apr 24, 2026 | $54.10 | $54.72 | $53.38 | $53.58 | -1.25% | 345,582 |
| Apr 23, 2026 | $53.61 | $54.27 | $53.12 | $54.26 | +1.63% | 215,126 |
| Apr 22, 2026 | $53.69 | $53.98 | $53.14 | $53.39 | -0.50% | 211,438 |
| Apr 21, 2026 | $54.34 | $54.88 | $53.44 | $53.66 | -1.58% | 255,627 |
| Apr 20, 2026 | $53.89 | $54.72 | $53.89 | $54.52 | +0.96% | 200,984 |
| Apr 17, 2026 | $53.92 | $54.89 | $53.52 | $54.00 | +1.41% | 627,684 |
| Apr 16, 2026 | $54.04 | $54.51 | $53.10 | $53.25 | -1.77% | 350,067 |
| Apr 15, 2026 | $54.48 | $54.49 | $52.83 | $54.21 | -0.90% | 352,001 |
| Apr 14, 2026 | $53.20 | $56.36 | $53.20 | $54.70 | -2.30% | 577,921 |
| Apr 13, 2026 | $54.82 | $56.01 | $54.15 | $55.99 | +1.99% | 506,504 |
| Apr 10, 2026 | $56.35 | $56.35 | $54.89 | $54.90 | -2.73% | 302,614 |
| Apr 9, 2026 | $55.57 | $56.77 | $55.57 | $56.44 | +0.97% | 430,364 |
| Apr 8, 2026 | $55.93 | $56.52 | $55.57 | $55.90 | +2.95% | 293,274 |
| Apr 7, 2026 | $53.89 | $54.39 | $53.58 | $54.30 | +1.17% | 230,768 |
| Apr 6, 2026 | $53.14 | $53.74 | $52.53 | $53.67 | +0.49% | 203,598 |
| Apr 2, 2026 | $52.80 | $53.52 | $52.27 | $53.41 | +1.48% | 390,814 |
| Apr 1, 2026 | $52.23 | $52.91 | $51.99 | $52.63 | +1.33% | 433,955 |
| Mar 31, 2026 | $52.23 | $52.60 | $51.12 | $51.94 | +0.80% | 362,344 |
| Mar 30, 2026 | $51.75 | $52.12 | $51.14 | $51.53 | +0.62% | 270,458 |
| Mar 27, 2026 | $51.65 | $52.03 | $51.01 | $51.21 | -1.46% | 389,202 |
| Mar 26, 2026 | $51.46 | $52.13 | $51.46 | $51.97 | +0.15% | 244,111 |
| Mar 25, 2026 | $52.88 | $53.00 | $51.86 | $51.89 | -0.57% | 337,207 |
| Mar 24, 2026 | $51.12 | $52.74 | $51.12 | $52.19 | +0.95% | 261,757 |
| Mar 23, 2026 | $52.52 | $53.04 | $51.61 | $51.70 | +1.53% | 356,782 |
| Mar 20, 2026 | $51.29 | $51.50 | $50.75 | $50.92 | -0.39% | 883,466 |
| Mar 19, 2026 | $50.88 | $51.66 | $50.20 | $51.12 | +0.16% | 301,529 |
| Mar 18, 2026 | $51.55 | $51.99 | $50.76 | $51.04 | -1.03% | 566,355 |
| Mar 17, 2026 | $52.02 | $52.50 | $51.18 | $51.57 | +0.10% | 224,176 |
| Mar 16, 2026 | $51.90 | $52.17 | $51.52 | $51.52 | +0.68% | 329,112 |
| Mar 13, 2026 | $51.53 | $51.95 | $50.23 | $51.17 | +0.08% | 206,046 |
| Mar 12, 2026 | $50.45 | $51.51 | $50.13 | $51.13 | -1.12% | 267,563 |
| Mar 11, 2026 | $51.07 | $51.81 | $50.73 | $51.71 | +0.37% | 327,278 |
| Mar 10, 2026 | $50.87 | $52.75 | $50.74 | $51.52 | +0.47% | 296,911 |
| Mar 9, 2026 | $50.25 | $51.48 | $49.24 | $51.28 | -0.39% | 519,292 |
| Mar 6, 2026 | $51.46 | $51.70 | $50.38 | $51.48 | -3.03% | 434,664 |
| Mar 5, 2026 | $53.45 | $53.67 | $52.51 | $53.09 | -1.94% | 206,584 |
| Mar 4, 2026 | $54.34 | $54.59 | $53.73 | $54.14 | +0.07% | 252,919 |
| Mar 3, 2026 | $53.55 | $54.57 | $52.64 | $54.10 | -1.31% | 249,091 |
| Mar 2, 2026 | $53.11 | $55.38 | $52.87 | $54.82 | +0.24% | 269,855 |
| Feb 27, 2026 | $56.53 | $56.62 | $54.34 | $54.69 | -5.66% | 337,835 |
| Feb 26, 2026 | $58.06 | $59.00 | $57.22 | $57.97 | -0.36% | 209,586 |
| Feb 25, 2026 | $56.93 | $58.22 | $56.36 | $58.18 | +3.01% | 207,581 |
| Feb 24, 2026 | $56.35 | $57.19 | $55.75 | $56.48 | -0.07% | 269,527 |
| Feb 23, 2026 | $59.28 | $59.28 | $56.02 | $56.52 | -4.33% | 271,008 |
| Feb 20, 2026 | $58.46 | $59.43 | $57.63 | $59.08 | +1.03% | 185,332 |
| Feb 19, 2026 | $58.15 | $58.51 | $57.74 | $58.48 | -0.12% | 253,804 |
| Feb 18, 2026 | $58.98 | $60.00 | $58.16 | $58.55 | -0.63% | 257,247 |
| Feb 17, 2026 | $59.20 | $60.00 | $58.20 | $58.92 | -0.14% | 305,877 |
| Feb 13, 2026 | $59.23 | $59.42 | $58.51 | $59.00 | -0.39% | 224,415 |
| Feb 12, 2026 | $60.44 | $60.53 | $58.49 | $59.23 | -0.65% | 180,731 |
| Feb 11, 2026 | $60.50 | $61.50 | $59.30 | $59.62 | -1.06% | 197,409 |
| Feb 10, 2026 | $61.02 | $61.37 | $59.81 | $60.26 | -1.71% | 168,118 |
| Feb 9, 2026 | $61.14 | $62.11 | $61.03 | $61.31 | -0.49% | 195,224 |
| Feb 6, 2026 | $61.49 | $62.34 | $61.02 | $61.61 | +1.18% | 319,563 |
| Feb 5, 2026 | $60.93 | $61.77 | $60.29 | $60.89 | -0.07% | 326,207 |
| Feb 4, 2026 | $60.92 | $61.50 | $60.64 | $60.93 | +1.53% | 216,406 |
| Feb 3, 2026 | $58.41 | $60.08 | $58.41 | $60.01 | +2.13% | 242,207 |
| Feb 2, 2026 | $57.89 | $59.19 | $57.04 | $58.76 | +2.14% | 205,771 |
| Jan 30, 2026 | $57.74 | $58.42 | $56.78 | $57.53 | -1.13% | 357,369 |
| Jan 29, 2026 | $57.31 | $58.43 | $57.14 | $58.19 | +1.94% | 307,910 |
| Jan 28, 2026 | $57.27 | $58.06 | $56.84 | $57.08 | -0.16% | 309,872 |
| Jan 27, 2026 | $58.01 | $58.38 | $57.16 | $57.17 | -1.43% | 199,103 |
| Jan 26, 2026 | $56.90 | $58.28 | $56.86 | $58.00 | +1.93% | 342,618 |
| Jan 23, 2026 | $59.96 | $60.14 | $56.85 | $56.90 | -6.34% | 553,730 |
| Jan 22, 2026 | $60.89 | $62.24 | $59.50 | $60.75 | -1.41% | 517,436 |
| Jan 21, 2026 | $58.79 | $62.37 | $58.79 | $61.62 | +5.30% | 497,412 |
| Jan 20, 2026 | $58.64 | $59.88 | $58.50 | $58.52 | -1.88% | 171,598 |
| Jan 16, 2026 | $60.37 | $60.80 | $59.50 | $59.64 | -1.62% | 314,458 |
| Jan 15, 2026 | $59.12 | $60.73 | $59.12 | $60.62 | +2.50% | 376,185 |
| Jan 14, 2026 | $57.61 | $59.60 | $56.94 | $59.14 | +2.60% | 348,050 |
| Jan 13, 2026 | $58.30 | $58.39 | $57.43 | $57.64 | -1.32% | 139,300 |
| Jan 12, 2026 | $57.46 | $58.69 | $57.05 | $58.41 | +0.57% | 358,294 |
| Jan 9, 2026 | $59.20 | $59.44 | $57.80 | $58.08 | -1.39% | 161,971 |
| Jan 8, 2026 | $56.52 | $58.95 | $56.52 | $58.90 | +3.48% | 193,336 |
| Jan 7, 2026 | $57.47 | $57.51 | $56.31 | $56.92 | -0.70% | 198,373 |
| Jan 6, 2026 | $56.46 | $57.39 | $56.31 | $57.32 | +0.97% | 224,702 |
| Jan 5, 2026 | $55.85 | $57.57 | $55.85 | $56.77 | +1.16% | 266,720 |
| Jan 2, 2026 | $55.74 | $56.24 | $54.95 | $56.12 | +0.57% | 234,116 |
| Dec 31, 2025 | $56.51 | $56.51 | $55.60 | $55.80 | -0.87% | 351,658 |
| Dec 30, 2025 | $56.72 | $56.84 | $56.29 | $56.29 | -0.97% | 234,656 |
| Dec 29, 2025 | $56.96 | $57.20 | $56.34 | $56.84 | +0.05% | 231,645 |
| Dec 26, 2025 | $56.72 | $57.20 | $56.71 | $56.81 | -0.40% | 197,101 |
| Dec 24, 2025 | $56.80 | $57.38 | $56.07 | $57.04 | +0.65% | 104,250 |
| Dec 23, 2025 | $57.00 | $57.62 | $56.48 | $56.67 | -0.53% | 216,042 |
| Dec 22, 2025 | $56.84 | $57.70 | $56.40 | $56.97 | +0.33% | 268,982 |
| Dec 19, 2025 | $56.94 | $57.32 | $55.66 | $56.78 | -0.51% | 1,123,601 |
| Dec 18, 2025 | $57.96 | $57.96 | $56.89 | $57.07 | -0.42% | 545,384 |
| Dec 17, 2025 | $57.85 | $58.79 | $55.71 | $57.31 | -1.34% | 615,648 |
| Dec 16, 2025 | $59.00 | $59.00 | $57.33 | $58.09 | -1.26% | 445,999 |
| Dec 15, 2025 | $59.25 | $59.88 | $58.77 | $58.83 | -0.32% | 391,122 |
| Dec 12, 2025 | $58.97 | $59.08 | $58.30 | $59.02 | +0.34% | 361,638 |
| Dec 11, 2025 | $58.61 | $59.36 | $58.57 | $58.82 | +0.29% | 240,830 |
| Dec 10, 2025 | $57.52 | $59.36 | $57.30 | $58.65 | +2.43% | 399,403 |
| Dec 9, 2025 | $56.82 | $57.93 | $56.71 | $57.26 | +0.69% | 237,302 |
| Dec 8, 2025 | $56.88 | $57.49 | $56.53 | $56.87 | -0.04% | 347,865 |
| Dec 5, 2025 | $56.93 | $57.54 | $56.75 | $56.89 | -0.63% | 320,584 |
| Dec 4, 2025 | $57.11 | $58.00 | $56.97 | $57.25 | -0.69% | 278,304 |
| Dec 3, 2025 | $56.14 | $57.66 | $56.14 | $57.65 | +2.60% | 328,794 |
| Dec 2, 2025 | $56.32 | $56.43 | $55.81 | $56.19 | +0.27% | 263,646 |
| Dec 1, 2025 | $55.16 | $56.64 | $55.16 | $56.04 | +0.32% | 287,380 |
| Nov 28, 2025 | $56.00 | $56.25 | $55.62 | $55.86 | -0.21% | 107,701 |
| Nov 26, 2025 | $56.08 | $56.92 | $55.90 | $55.98 | -0.71% | 429,737 |
| Nov 25, 2025 | $55.09 | $56.82 | $55.08 | $56.38 | +3.18% | 297,547 |
| Nov 24, 2025 | $54.33 | $54.89 | $52.91 | $54.64 | +0.46% | 295,742 |
| Nov 21, 2025 | $52.85 | $54.74 | $52.77 | $54.39 | +3.54% | 356,785 |
| Nov 20, 2025 | $53.55 | $54.65 | $52.53 | $52.53 | -0.96% | 394,536 |
| Nov 19, 2025 | $52.91 | $53.60 | $52.77 | $53.04 | +0.28% | 187,020 |
| Nov 18, 2025 | $52.51 | $53.52 | $52.09 | $52.89 | +1.50% | 245,993 |
| Nov 17, 2025 | $54.37 | $54.72 | $52.04 | $52.11 | -4.26% | 272,374 |
| Nov 14, 2025 | $54.59 | $54.75 | $53.98 | $54.43 | -0.31% | 417,564 |
| Nov 13, 2025 | $55.09 | $55.53 | $54.35 | $54.60 | -1.03% | 203,391 |
| Nov 12, 2025 | $55.57 | $56.32 | $55.14 | $55.17 | -0.50% | 292,877 |
| Nov 11, 2025 | $54.99 | $55.50 | $54.87 | $55.45 | +0.60% | 222,507 |
| Nov 10, 2025 | $55.06 | $55.53 | $54.90 | $55.12 | +0.11% | 282,805 |
| Nov 7, 2025 | $54.25 | $55.18 | $53.98 | $55.06 | +1.57% | 300,977 |
| Nov 6, 2025 | $54.16 | $54.58 | $53.73 | $54.21 | +0.20% | 221,363 |
| Nov 5, 2025 | $54.01 | $54.99 | $53.69 | $54.10 | +0.65% | 242,097 |
| Nov 4, 2025 | $53.85 | $54.27 | $53.56 | $53.75 | -0.76% | 303,178 |
| Nov 3, 2025 | $54.13 | $54.44 | $53.15 | $54.16 | +0.28% | 264,943 |
| Oct 31, 2025 | $54.17 | $54.58 | $53.46 | $54.01 | -1.26% | 291,317 |
| Oct 30, 2025 | $53.54 | $55.07 | $53.54 | $54.70 | +1.62% | 338,587 |
| Oct 29, 2025 | $54.93 | $55.86 | $53.59 | $53.83 | -2.75% | 319,257 |
| Oct 28, 2025 | $55.42 | $55.89 | $54.94 | $55.35 | -0.49% | 187,849 |
| Oct 27, 2025 | $55.84 | $56.27 | $55.55 | $55.62 | -0.23% | 278,968 |
| Oct 24, 2025 | $55.07 | $56.15 | $55.06 | $55.75 | +2.14% | 207,096 |
| Oct 23, 2025 | $54.64 | $54.89 | $53.79 | $54.58 | +0.11% | 267,476 |
| Oct 22, 2025 | $54.27 | $55.63 | $54.10 | $54.52 | +0.48% | 385,287 |
| Oct 21, 2025 | $53.54 | $54.33 | $53.08 | $54.26 | +1.65% | 354,094 |
| Oct 20, 2025 | $52.47 | $53.68 | $52.35 | $53.38 | – | 305,850 |
Seasonality
FBK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | 1.9% | -5.6% | -0.1% | 0.1% | 1.8% | 7.9% | 0.2% | -1.9% | 4.4% | 5.7% | -0.3% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.1% | -4.6% | -5.0% | 4.1% | -2.2% | 5.0% | 9.1% | -5.3% | -9.2% | 3.6% | ||
| 2025 | 2.5% | -4.0% | -8.2% | -8.2% | 3.0% | 3.8% | 7.6% | 10.5% | 3.8% | -3.1% | 3.8% | -0.1% |
| 2024 | -6.5% | -3.9% | 5.7% | -2.7% | 1.4% | 5.5% | 19.6% | 3.7% | -2.7% | 4.8% | 15.1% | -8.8% |
| 2023 | 3.9% | 0.7% | -17.5% | -5.3% | -8.9% | 5.2% | 26.3% | -13.9% | -6.6% | 3.6% | 14.8% | 18.7% |
| 2022 | 1.6% | 0.1% | -0.0% | -13.3% | 9.4% | -6.7% | 9.3% | -7.3% | -3.6% | 9.8% | 2.3% | -15.6% |
| 2021 | 7.6% | 13.8% | 4.8% | -5.6% | -0.0% | -10.8% | 1.3% | 9.3% | 4.1% | 5.7% | -5.1% | 2.1% |
| 2020 | -10.0% | -8.4% | -39.5% | 13.3% | 6.1% | 4.9% | 2.6% | 6.6% | -7.0% | 17.4% | 8.5% | 8.8% |
| 2019 | -5.3% | 7.2% | -10.4% | 15.9% | -5.3% | 5.2% | 4.1% | -5.6% | 4.7% | 0.5% | 2.2% | 2.8% |
| 2018 | 0.7% | -6.5% | 2.7% | -1.7% | 2.7% | -0.5% | 4.7% | 3.3% | -10.9% | -6.7% | 5.9% | -9.4% |
| 2017 | -1.9% | 24.7% | 11.4% | 2.5% | -5.7% | 5.9% | -5.0% | 1.1% | 8.5% | 8.4% | 3.9% | -1.1% |