FBK: FB Financial Corp.

As of Friday, June 27th, 2025

$ 45.40

+0.13 +0.29%

Open: 45.42
High: 45.69
Low: 45.04
Volume: 350,499
Previous Close on Thursday, June 26th, 2025

$ 45.27

+0.77 +1.73%

Open: 44.43
High: 45.35
Low: 44.43
Volume: 175,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 45.42 45.69 45.04 45.40 350,499 +0.13 +0.29
2025-06-26 44.43 45.35 44.43 45.27 175,605 +0.77 +1.73
2025-06-25 44.65 44.78 44.26 44.50 198,575 -0.27 -0.60
2025-06-24 44.88 45.46 44.66 44.77 142,480 +0.31 +0.70
2025-06-23 43.04 44.48 42.87 44.46 180,531 +1.34 +3.11
2025-06-20 43.07 43.29 42.72 43.12 380,600 +0.29 +0.68
2025-06-18 42.44 43.24 42.44 42.83 157,200 +0.28 +0.66
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

254.51 +3.51 +1.40 26,987,502
KO

The Coca-Cola Company

70.33 +0.86 +1.24 23,466,846
PFE

Pfizer Inc.

24.19 -0.05 -0.21 39,514,231
VZ

Verizon Communications Inc.

42.31 +0.21 +0.50 21,437,471
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,819.27 +432.43 +1.00 921,336,856
DJTA

Dow Jones Transportation Average

15,494.54 +163.22 +1.06 167,529,562
SPX

S&P 500 Index

6,173.07 +32.05 +0.52
OEX

S&P 100 Index

3,031.47 +17.40 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,534.20 +86.91 +0.39
NYA

NYSE Composite Index

20,338.41 +82.21 +0.41
XAX

NYSE AMEX Composite Index

5,751.10 -113.63 -1.94
RUI

RUSSELL 1000 Index

3,377.83 +17.01 +0.51
RUT

Russell 2000 Index

2,172.53 +0.42 +0.02
RUA

Russell 3000 Index

3,508.54 +16.94 +0.49
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.72 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.31 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.45 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,301.33 +45.29 +0.44
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

45.40 +0.13 +0.29 350,499