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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $51.50 | $54.28 | $49.67 | $53.57 | +3.62% | 10,924,420 |
| Sep 2026 | $56.74 | $57.43 | $51.44 | $51.70 | -9.23% | 13,283,459 |
| Aug 2026 | $60.31 | $62.66 | $56.81 | $56.96 | -5.66% | 5,883,741 |
| Jul 2026 | $55.78 | $60.84 | $55.25 | $60.38 | +9.09% | 9,049,307 |
| Jun 2026 | $52.75 | $56.24 | $51.50 | $55.35 | +5.05% | 8,699,333 |
| May 2026 | $54.07 | $55.00 | $50.80 | $52.69 | -2.55% | 5,440,417 |
| Apr 2026 | $52.23 | $56.77 | $51.99 | $54.07 | +4.10% | 6,756,436 |
| Mar 2026 | $53.11 | $55.38 | $49.24 | $51.94 | -5.03% | 7,556,702 |
| Feb 2026 | $57.89 | $62.34 | $54.34 | $54.69 | -4.94% | 4,573,848 |
| Jan 2026 | $55.74 | $62.37 | $54.95 | $57.53 | +3.10% | 6,072,553 |
| Dec 2025 | $55.16 | $59.88 | $55.16 | $55.80 | -0.11% | 7,791,834 |
| Nov 2025 | $54.13 | $56.92 | $52.04 | $55.86 | +3.43% | 5,339,137 |
| Oct 2025 | $55.17 | $60.52 | $51.70 | $54.01 | -3.10% | 10,853,597 |
| Sep 2025 | $52.94 | $56.11 | $51.62 | $55.74 | +3.84% | 7,379,088 |
| Aug 2025 | $47.87 | $54.51 | $46.95 | $53.68 | +10.09% | 8,733,678 |
| Jul 2025 | $45.10 | $50.44 | $45.10 | $48.76 | +7.64% | 12,744,880 |
| Jun 2025 | $43.32 | $45.98 | $42.29 | $45.30 | +3.78% | 4,186,892 |
| May 2025 | $42.71 | $47.60 | $42.21 | $43.65 | +2.56% | 4,545,968 |
| Apr 2025 | $46.47 | $46.98 | $38.83 | $42.56 | -8.20% | 7,098,693 |
| Mar 2025 | $50.82 | $51.05 | $44.27 | $46.36 | -8.23% | 3,706,977 |
| Feb 2025 | $51.35 | $54.45 | $48.77 | $50.52 | -4.34% | 2,590,443 |
| Jan 2025 | $52.15 | $54.17 | $47.97 | $52.81 | +2.52% | 3,029,378 |
| Dec 2024 | $56.52 | $57.35 | $50.55 | $51.51 | -8.75% | 3,249,688 |
| Nov 2024 | $49.51 | $58.88 | $47.53 | $56.45 | +14.74% | 3,368,276 |
| Oct 2024 | $46.72 | $51.63 | $44.41 | $49.20 | +4.84% | 3,284,868 |
| Sep 2024 | $47.59 | $49.97 | $43.71 | $46.93 | -2.68% | 2,919,205 |
| Aug 2024 | $46.41 | $48.80 | $40.97 | $48.22 | +3.28% | 2,942,286 |
| Jul 2024 | $39.00 | $48.30 | $38.00 | $46.69 | +19.63% | 4,912,465 |
| Jun 2024 | $37.44 | $39.19 | $34.50 | $39.03 | +5.49% | 2,999,453 |
| May 2024 | $36.94 | $39.91 | $35.50 | $37.00 | +0.95% | 2,300,767 |
| Apr 2024 | $37.97 | $38.79 | $33.35 | $36.65 | -2.68% | 3,638,546 |
| Mar 2024 | $35.49 | $38.39 | $34.13 | $37.66 | +5.67% | 2,155,411 |
| Feb 2024 | $37.49 | $37.93 | $34.62 | $35.64 | -4.32% | 2,470,531 |
| Jan 2024 | $39.36 | $40.18 | $34.80 | $37.25 | -6.52% | 3,112,587 |
| Dec 2023 | $33.20 | $41.00 | $33.18 | $39.85 | +18.74% | 3,416,784 |
| Nov 2023 | $29.22 | $34.91 | $28.79 | $33.56 | +14.27% | 2,893,842 |
| Oct 2023 | $28.42 | $30.30 | $27.43 | $29.37 | +3.56% | 4,964,418 |
| Sep 2023 | $30.58 | $31.19 | $27.54 | $28.36 | -6.65% | 3,443,490 |
| Aug 2023 | $34.99 | $35.69 | $30.12 | $30.38 | -14.23% | 2,389,457 |
| Jul 2023 | $27.88 | $35.91 | $26.71 | $35.42 | +26.27% | 3,865,085 |
| Jun 2023 | $26.98 | $31.48 | $26.61 | $28.05 | +5.21% | 4,095,523 |
| May 2023 | $29.31 | $29.66 | $24.34 | $26.66 | -9.41% | 3,803,443 |
| Apr 2023 | $30.93 | $31.49 | $28.10 | $29.43 | -5.31% | 3,137,384 |
| Mar 2023 | $37.53 | $37.60 | $29.46 | $31.08 | -17.54% | 4,529,526 |
| Feb 2023 | $37.53 | $39.46 | $36.70 | $37.69 | +0.35% | 2,168,012 |
| Jan 2023 | $36.56 | $37.89 | $35.22 | $37.56 | +3.93% | 2,394,849 |
| Dec 2022 | $43.20 | $43.28 | $34.02 | $36.14 | -15.58% | 3,373,310 |
| Nov 2022 | $42.15 | $44.11 | $40.24 | $42.81 | +2.03% | 2,446,395 |
| Oct 2022 | $38.61 | $42.82 | $36.09 | $41.96 | +9.81% | 4,117,642 |
| Sep 2022 | $39.53 | $41.75 | $37.02 | $38.21 | -3.56% | 2,879,323 |
| Aug 2022 | $42.36 | $45.25 | $39.27 | $39.62 | -7.54% | 3,009,570 |
| Jul 2022 | $38.72 | $43.37 | $37.73 | $42.85 | +9.26% | 2,507,523 |
| Jun 2022 | $42.20 | $43.54 | $37.17 | $39.22 | -6.66% | 3,618,005 |
| May 2022 | $38.71 | $42.57 | $37.00 | $42.02 | +9.06% | 2,720,584 |
| Apr 2022 | $44.45 | $44.76 | $38.37 | $38.53 | -13.26% | 3,563,662 |
| Mar 2022 | $44.10 | $47.40 | $42.05 | $44.42 | -0.05% | 3,149,395 |
| Feb 2022 | $44.21 | $45.79 | $41.31 | $44.44 | -0.18% | 2,005,186 |
| Jan 2022 | $44.18 | $47.04 | $42.06 | $44.52 | +1.60% | 2,650,211 |
| Dec 2021 | $44.03 | $44.68 | $40.86 | $43.82 | +2.14% | 3,698,231 |
| Nov 2021 | $45.51 | $48.04 | $42.38 | $42.90 | -5.36% | 2,290,533 |
| Oct 2021 | $42.86 | $47.33 | $42.70 | $45.33 | +5.71% | 2,030,528 |
| Sep 2021 | $41.25 | $44.20 | $39.87 | $42.88 | +4.10% | 2,940,818 |
| Aug 2021 | $37.90 | $41.72 | $37.06 | $41.19 | +8.94% | 2,564,502 |
| Jul 2021 | $37.55 | $38.79 | $34.99 | $37.81 | +1.31% | 3,572,067 |
| Jun 2021 | $42.10 | $42.84 | $36.79 | $37.32 | -10.82% | 7,234,896 |
| May 2021 | $42.54 | $43.16 | $40.24 | $41.85 | -0.26% | 2,090,823 |
| Apr 2021 | $44.12 | $45.51 | $40.45 | $41.96 | -5.62% | 2,368,121 |
| Mar 2021 | $43.14 | $49.62 | $42.38 | $44.46 | +4.83% | 3,438,034 |
| Feb 2021 | $37.66 | $44.84 | $36.49 | $42.41 | +13.52% | 2,887,399 |
| Jan 2021 | $35.15 | $38.10 | $33.66 | $37.36 | +7.57% | 3,217,736 |
| Dec 2020 | $32.83 | $35.58 | $32.03 | $34.73 | +8.80% | 2,982,816 |
| Nov 2020 | $29.96 | $36.59 | $27.90 | $31.92 | +8.20% | 3,344,606 |
| Oct 2020 | $25.09 | $31.02 | $24.83 | $29.50 | +17.44% | 3,084,458 |
| Sep 2020 | $26.71 | $28.68 | $23.64 | $25.12 | -6.96% | 3,548,753 |
| Aug 2020 | $25.76 | $31.66 | $24.55 | $27.00 | +6.26% | 11,506,879 |
| Jul 2020 | $24.95 | $26.11 | $21.97 | $25.41 | +2.58% | 3,170,858 |
| Jun 2020 | $23.60 | $28.13 | $22.46 | $24.77 | +4.91% | 3,212,988 |
| May 2020 | $21.97 | $25.57 | $17.80 | $23.61 | +5.68% | 3,202,687 |
| Apr 2020 | $18.70 | $23.33 | $17.66 | $22.34 | +13.29% | 2,668,546 |
| Mar 2020 | $32.38 | $33.26 | $14.38 | $19.72 | -39.45% | 4,153,179 |
| Feb 2020 | $35.86 | $37.36 | $31.60 | $32.57 | -8.64% | 2,423,629 |
| Jan 2020 | $40.08 | $40.08 | $35.50 | $35.65 | -9.95% | 2,623,456 |
| Dec 2019 | $38.59 | $40.33 | $37.50 | $39.59 | +2.83% | 894,414 |
| Nov 2019 | $37.98 | $39.71 | $37.53 | $38.50 | +2.20% | 938,287 |
| Oct 2019 | $37.75 | $39.50 | $35.90 | $37.67 | +0.32% | 1,312,728 |
| Sep 2019 | $35.56 | $39.24 | $35.16 | $37.55 | +4.68% | 917,883 |
| Aug 2019 | $37.96 | $38.32 | $34.79 | $35.87 | -5.63% | 858,630 |
| Jul 2019 | $37.17 | $38.65 | $35.86 | $38.01 | +3.85% | 1,698,447 |
| Jun 2019 | $34.72 | $36.76 | $34.72 | $36.60 | +5.20% | 1,679,853 |
| May 2019 | $36.80 | $37.27 | $34.25 | $34.79 | -5.31% | 1,335,548 |
| Apr 2019 | $32.00 | $37.34 | $31.64 | $36.74 | +15.68% | 1,412,199 |
| Mar 2019 | $35.75 | $35.75 | $30.33 | $31.76 | -10.41% | 999,050 |
| Feb 2019 | $33.16 | $36.13 | $33.08 | $35.45 | +7.16% | 934,318 |
| Jan 2019 | $34.67 | $38.50 | $32.68 | $33.08 | -5.54% | 2,261,377 |
| Dec 2018 | $39.02 | $39.02 | $32.66 | $35.02 | -9.39% | 1,061,669 |
| Nov 2018 | $36.63 | $39.58 | $36.35 | $38.65 | +5.95% | 1,129,725 |
| Oct 2018 | $39.59 | $39.59 | $33.12 | $36.48 | -6.89% | 2,456,776 |
| Sep 2018 | $43.76 | $44.69 | $38.87 | $39.18 | -10.91% | 2,046,543 |
| Aug 2018 | $42.56 | $44.50 | $42.18 | $43.98 | +3.34% | 1,100,694 |
| Jul 2018 | $40.40 | $43.85 | $40.31 | $42.56 | +4.52% | 1,847,695 |
| Jun 2018 | $41.38 | $43.32 | $40.10 | $40.72 | -0.49% | 2,993,322 |
| May 2018 | $39.70 | $43.93 | $39.05 | $40.92 | +2.74% | 3,254,840 |
| Apr 2018 | $40.53 | $42.32 | $39.59 | $39.83 | -1.87% | 1,363,411 |
| Mar 2018 | $39.50 | $42.78 | $39.10 | $40.59 | +2.68% | 2,387,745 |
| Feb 2018 | $41.99 | $43.13 | $38.32 | $39.53 | -6.50% | 1,577,929 |
| Jan 2018 | $42.19 | $45.43 | $42.15 | $42.28 | +0.69% | 2,618,671 |
| Dec 2017 | $42.47 | $44.81 | $41.30 | $41.99 | -1.08% | 1,532,768 |
| Nov 2017 | $41.48 | $43.01 | $38.54 | $42.45 | +3.87% | 1,442,077 |
| Oct 2017 | $38.05 | $41.97 | $37.37 | $40.87 | +8.35% | 1,794,228 |
| Sep 2017 | $34.83 | $38.24 | $33.65 | $37.72 | +8.55% | 2,580,241 |
| Aug 2017 | $34.35 | $35.55 | $32.84 | $34.75 | +1.11% | 1,986,529 |
| Jul 2017 | $36.29 | $36.83 | $33.14 | $34.37 | -5.03% | 1,956,451 |
| Jun 2017 | $34.22 | $37.16 | $33.97 | $36.19 | +5.91% | 974,484 |
| May 2017 | $36.40 | $38.59 | $33.94 | $34.17 | -5.71% | 1,203,216 |
| Apr 2017 | $35.33 | $37.85 | $32.50 | $36.24 | +2.49% | 1,125,352 |
| Mar 2017 | $32.00 | $35.50 | $30.40 | $35.36 | +11.37% | 996,697 |
| Feb 2017 | $25.54 | $33.77 | $24.10 | $31.75 | +24.71% | 2,132,721 |
| Jan 2017 | $26.09 | $28.04 | $23.71 | $25.46 | -1.89% | 1,378,262 |
| Dec 2016 | $23.79 | $26.45 | $23.16 | $25.95 | +9.49% | 2,313,126 |
| Nov 2016 | $20.91 | $23.89 | $20.65 | $23.70 | +13.67% | 999,269 |
| Oct 2016 | $20.45 | $22.27 | $19.81 | $20.85 | +3.32% | 1,511,876 |
| Sep 2016 | $21.15 | $21.27 | $20.00 | $20.18 | – | 5,406,100 |
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% |