FBK: FB Financial Corp.

As of Tuesday, October 6th, 2026

$ 52.66

+0.08 +0.15%

Open: 52.93
High: 53.19
Low: 52.64
Volume: 427,938
Previous Close on Monday, October 5th, 2026

$ 52.58

-0.84 -1.57%

Open: 53.31
High: 53.43
Low: 52.54
Volume: 554,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 52.93 53.19 52.64 52.66 427,936 +0.08 +0.15
2026-10-05 53.31 53.43 52.54 52.58 554,617 -0.84 -1.57
2026-10-02 52.83 53.60 52.59 53.42 699,281 +1.33 +2.55
2026-10-01 51.50 52.19 50.89 52.09 484,469 +0.39 +0.75
2026-09-30 51.94 52.11 51.44 51.70 424,908 -0.19 -0.37
2026-09-29 52.37 52.48 51.73 51.89 544,525 -0.38 -0.73
2026-09-28 52.77 52.79 52.08 52.27 423,659 -0.47 -0.89
2026-09-25 53.06 53.47 52.71 52.74 445,164 -0.07 -0.13
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 53.60
On 2026-10-02		 50.89
On 2026-10-01		 0.77 1.48 53.60
On 2026-10-02		 52.54
On 2026-10-05		 -1.98 52.49
10D 53.60
On 2026-10-02		 50.89
On 2026-10-01		 -0.54 -1.02 53.47
On 2026-09-25		 50.89
On 2026-10-01		 -4.83 52.48
20D 55.88
On 2026-09-09		 50.89
On 2026-10-01		 -3.33 -5.95 55.88
On 2026-09-09		 50.89
On 2026-10-01		 -8.94 53.34
WTD 53.43
On 2026-10-05		 52.54
On 2026-10-05		 -0.76 -1.42 53.43
On 2026-10-05		 52.64
On 2026-10-06		 -1.48 52.62
MTD 53.60
On 2026-10-02		 50.89
On 2026-10-01		 0.96 1.86 53.60
On 2026-10-02		 52.54
On 2026-10-05		 -1.98 52.69
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

52.66 +0.08 +0.15 427,938