FBK: FB Financial Corp.

As of Friday, November 21st, 2025

$ 54.39

+1.86 +3.54%

Open: 52.85
High: 54.74
Low: 52.77
Volume: 348,376
Previous Close on Thursday, November 20th, 2025

$ 52.53

-0.51 -0.96%

Open: 53.55
High: 54.65
Low: 52.53
Volume: 386,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 52.85 54.74 52.77 54.39 348,376 +1.86 +3.54
2025-11-20 53.55 54.65 52.53 52.53 386,094 -0.51 -0.96
2025-11-19 52.91 53.60 52.77 53.04 180,863 +0.15 +0.28
2025-11-18 52.51 53.52 52.09 52.89 0 +0.78 +1.50
2025-11-17 54.37 54.72 52.04 52.11 272,374 -2.32 -4.26
2025-11-14 54.59 54.75 53.98 54.43 417,564 -0.17 -0.31
2025-11-13 55.09 55.53 54.35 54.60 203,391 -0.57 -1.03
2025-11-12 55.57 56.32 55.14 55.17 292,877 -0.28 -0.50
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 54.74
On 2025-11-21		 52.04
On 2025-11-17		 -0.04 -0.07 54.72
On 2025-11-17		 52.09
On 2025-11-18		 -4.81 52.99
10D 56.32
On 2025-11-12		 52.04
On 2025-11-17		 -0.67 -1.22 56.32
On 2025-11-12		 52.04
On 2025-11-17		 -7.60 53.97
20D 56.32
On 2025-11-12		 52.04
On 2025-11-17		 -1.36 -2.44 56.32
On 2025-11-12		 52.04
On 2025-11-17		 -7.60 54.23
WTD 54.74
On 2025-11-21		 52.04
On 2025-11-17		 -0.04 -0.07 54.72
On 2025-11-17		 52.09
On 2025-11-18		 -4.81 52.99
MTD 56.32
On 2025-11-12		 52.04
On 2025-11-17		 0.38 0.70 56.32
On 2025-11-12		 52.04
On 2025-11-17		 -7.60 54.07
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.02 +0.82 +3.69 315,511
H

Hyatt Hotels Corporation

158.48 +9.05 +6.06 880,042
FBK

FB Financial Corp.

54.39 +1.86 +3.54 348,376