FBK: FB Financial Corp.

As of Friday, August 21st, 2026

$ 58.65

+0.11 +0.19%

Open: 58.97
High: 59.32
Low: 58.33
Volume: 202,968
Previous Close on Thursday, August 20th, 2026

$ 58.54

-0.72 -1.21%

Open: 58.95
High: 59.30
Low: 58.46
Volume: 332,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 58.97 59.32 58.33 58.65 202,968 +0.11 +0.19
2026-08-20 58.95 59.30 58.46 58.54 332,344 -0.72 -1.21
2026-08-19 61.13 61.29 59.23 59.26 268,663 -1.79 -2.93
2026-08-18 61.41 61.49 60.79 61.05 212,779 -0.29 -0.47
2026-08-17 61.72 62.06 61.22 61.34 225,127 -0.46 -0.74
2026-08-14 61.84 62.40 60.64 61.80 263,087 -0.28 -0.45
2026-08-13 62.55 62.66 61.79 62.08 284,656 +0.03 +0.05
2026-08-12 61.40 62.18 61.28 62.05 228,301 +0.65 +1.06
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 62.06
On 2026-08-17		 58.33
On 2026-08-21		 -3.15 -5.10 62.06
On 2026-08-17		 58.33
On 2026-08-21		 -6.00 59.77
10D 62.66
On 2026-08-13		 58.33
On 2026-08-21		 -2.19 -3.60 62.66
On 2026-08-13		 58.33
On 2026-08-21		 -6.90 60.69
20D 62.66
On 2026-08-13		 58.33
On 2026-08-21		 -0.45 -0.76 62.66
On 2026-08-13		 58.33
On 2026-08-21		 -6.90 60.61
WTD 62.06
On 2026-08-17		 58.33
On 2026-08-21		 -3.15 -5.10 62.06
On 2026-08-17		 58.33
On 2026-08-21		 -6.00 59.77
MTD 62.66
On 2026-08-13		 58.33
On 2026-08-21		 -1.73 -2.87 62.66
On 2026-08-13		 58.33
On 2026-08-21		 -6.90 60.90
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CATY

Cathay General Bancorp

62.30 -0.12 -0.19 341,638
NEU

NewMarket Corporation

937.34 +9.73 +1.05 93,448
INCY

Incyte Corporation

127.81 +0.59 +0.46 1,359,047
DIA

SPDR Dow Jones Industrial Average ETF

532.22 +4.63 +0.88 2,931,267
FBK

FB Financial Corp.

58.65 +0.11 +0.19 202,968