NYSE · FBK · stock
FB Financial Corp (FBK) stock price history
Every NYSE trading session of FB Financial Corp from Sep 16, 2016 to Sep 28, 2026: 2,521 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FBK adjusted close, 2016 to 2026
- $62.08
- All time high, 2026
- $62.65
- 52 week high, $49.04 low
- 2,521
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
FBK key facts
- FB Financial Corp (FBK) closed at $52.27 on Sep 28, 2026 on NYSE.
- FBK's all time high close is $62.08, set on Aug 13, 2026; its all time low close is $13.95 on Mar 18, 2020.
- FBK's 52 week range is $49.04 to $62.65.
- FBK returned -5.6% over the year to Sep 28, 2026 and +30.5% over five years.
- Over ten years FBK returned +185%, +11.1% a year compounded.
- FBK's deepest drawdown was -65.2% from Jan 12, 2018 to Mar 18, 2020.
- DataCedar holds 2,521 daily sessions of FBK history from Sep 16, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FBK price chart, 2016 to 2026
FBK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | -6.5% |
| 6 months | +2.5% |
| Year to date | -6.5% |
| 1 year | -5.6% |
| 3 years | +91.5% |
| 5 years | +30.5% |
| 10 years | +185.3% |
| Since Sep 16, 2016 | +180.5% |
| Compound annual growth, 10.0 years | +10.8% |
FBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $62.08 on Aug 13, 2026
- All time low close
- $13.95 on Mar 18, 2020
- 52 week high
- $62.65 on Aug 13, 2026
- 52 week low
- $49.04 on Mar 9, 2026
- Deepest drawdown
- -65.2% from Jan 12, 2018 to Mar 18, 2020, recovered Feb 24, 2021
- Best single session
- +21.1% on Mar 19, 2020
- Worst single session
- -22.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 2.8×
- Best calendar year
- 2017, +62%
- Worst calendar year
- 2022, -17%
FBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 16, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $55.33 | $62.65 | $49.04 | $52.27 | -5.6% | 66.3M | 185 |
| 2025 | $50.98 | $59.86 | $38.10 | $55.39 | +10.0% | 77.7M | 250 |
| 2024 | $37.85 | $57.56 | $32.22 | $50.36 | +31.4% | 37.4M | 252 |
| 2023 | $34.51 | $39.42 | $23.06 | $38.32 | +12.3% | 41.1M | 250 |
| 2022 | $41.19 | $44.32 | $32.12 | $34.11 | -16.5% | 36M | 251 |
| 2021 | $32.42 | $45.90 | $31.05 | $40.85 | +27.5% | 38.3M | 252 |
| 2020 | $36.50 | $36.50 | $13.13 | $32.04 | -11.1% | 45.9M | 253 |
| 2019 | $31.30 | $36.73 | $27.45 | $36.05 | +14.0% | 15.2M | 252 |
| 2018 | $37.89 | $40.81 | $29.48 | $31.61 | -16.2% | 23.8M | 251 |
| 2017 | $23.43 | $40.25 | $21.30 | $37.72 | +61.8% | 19.1M | 251 |
| 2016 | $19.00 | $23.76 | $17.79 | $23.31 | n/a | 10.2M | 74 |
FBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $52.27 | -8.2% |
| August 2026 | $56.96 | -5.7% |
| July 2026 | $60.38 | +9.1% |
| June 2026 | $55.35 | +5.0% |
| May 2026 | $52.69 | -2.2% |
| April 2026 | $53.85 | +4.1% |
| March 2026 | $51.73 | -5.0% |
| February 2026 | $54.47 | -4.6% |
| January 2026 | $57.10 | +3.1% |
| December 2025 | $55.39 | -0.1% |
| November 2025 | $55.45 | +3.8% |
| October 2025 | $53.43 | -3.1% |
About the FBK data
Daily bars. 2,521 sessions from Sep 16, 2016 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- F$C Ford Motor Company 6% Notes due December 1, 2059
- F$D Ford Motor Company 6.500% Notes due August 15, 2062
- FAF First American Financial Corp
- FBIN Fortune Brands Innovations, Inc.
- FBP First Bancorp /Pr/
- FBRT Franklin BSP Realty Trust, Inc.
- FBRT$E Franklin BSP Realty Trust, Inc. 7.50% Series E Cumulative Redeemable Preferred Stock
- FC Franklin Covey Co.
Common questions
FBK share price history
