FBK: FB Financial Corp.

As of Friday, February 20th, 2026

$ 59.08

+0.60 +1.03%

Open: 58.46
High: 59.43
Low: 57.63
Volume: 185,332
Previous Close on Thursday, February 19th, 2026

$ 58.48

-0.07 -0.12%

Open: 58.15
High: 58.51
Low: 57.74
Volume: 253,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 58.46 59.43 57.63 59.08 185,332 +0.60 +1.03
2026-02-19 58.15 58.51 57.74 58.48 253,804 -0.07 -0.12
2026-02-18 58.98 60.00 58.16 58.55 257,247 -0.37 -0.63
2026-02-17 59.20 60.00 58.20 58.92 305,867 -0.08 -0.14
2026-02-13 59.23 59.42 58.51 59.00 224,415 -0.23 -0.39
2026-02-12 60.44 60.53 58.49 59.23 180,727 -0.39 -0.65
2026-02-11 60.50 61.50 59.30 59.62 197,405 -0.64 -1.06
2026-02-10 61.02 61.37 59.81 60.26 168,114 -1.05 -1.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.00
On 2026-02-17		 57.63
On 2026-02-20		 -0.15 -0.25 60.00
On 2026-02-17		 57.63
On 2026-02-20		 -3.95 58.81
10D 62.34
On 2026-02-06		 57.63
On 2026-02-20		 -1.81 -2.97 62.34
On 2026-02-06		 57.63
On 2026-02-20		 -7.56 59.61
20D 62.34
On 2026-02-06		 56.78
On 2026-01-30		 -1.67 -2.75 62.34
On 2026-02-06		 57.63
On 2026-02-20		 -7.56 59.08
WTD 60.00
On 2026-02-17		 57.63
On 2026-02-20		 0.08 0.14 60.00
On 2026-02-17		 57.63
On 2026-02-20		 -3.95 58.76
MTD 62.34
On 2026-02-06		 57.04
On 2026-02-02		 1.55 2.69 62.34
On 2026-02-06		 57.63
On 2026-02-20		 -7.56 59.76
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

150.73 +3.39 +2.30 879,122
INCY

Incyte Corporation

101.32 -0.41 -0.40 1,506,344
FBK

FB Financial Corp.

59.08 +0.60 +1.03 185,332