FB Financial Corporation
FBKNYSEFinancial Services● Active
$53.42
+$0.24(+0.44%)
Market Cap$2.8B
P/E Ratio—
52W High$62.365
52W Low$42.29
FB Financial Corporation（FBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$62.37
Jan 21, 2026
-14.3% from here
5-Year Low5Y
$24.34
May 4, 2023
+119.6% from low
IPO Priceadj.
$20.75
Sep 16, 2016
+157.6% since IPO
1 Year Ago
$43.79
Jun 9, 2025
+22.1% in 1Y
5 Years Ago
$40.53
Jun 8, 2021
+31.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $53.26 | $53.90 | $53.01 | $53.42 | $53.42 | 129K | +0.30% |
| Jun 5, 2026 | $53.04 | $53.70 | $52.89 | $53.18 | $53.18 | 297K | +0.26% |
| Jun 4, 2026 | $52.69 | $53.70 | $52.69 | $53.12 | $53.12 | 280K | +0.82% |
| Jun 3, 2026 | $52.88 | $52.88 | $51.75 | $51.81 | $51.81 | 382K | -2.02% |
| Jun 2, 2026 | $51.55 | $53.05 | $51.55 | $53.02 | $53.02 | 444K | +2.85% |
| Jun 1, 2026 | $52.75 | $52.75 | $51.50 | $51.91 | $51.91 | 385K | -1.59% |
| May 29, 2026 | $52.94 | $53.38 | $52.67 | $52.69 | $52.69 | 507K | -0.47% |
| May 28, 2026 | $52.94 | $53.12 | $52.21 | $53.06 | $53.06 | 171K | +0.23% |
| May 27, 2026 | $53.90 | $53.92 | $52.83 | $52.95 | $52.95 | 258K | -1.76% |
| May 26, 2026 | $52.75 | $54.05 | $52.75 | $53.49 | $53.49 | 354K | +1.40% |
| May 22, 2026 | $52.25 | $53.04 | $52.02 | $52.68 | $52.68 | 218K | +0.82% |
| May 21, 2026 | $52.21 | $52.71 | $51.90 | $52.59 | $52.59 | 326K | +0.73% |
| May 20, 2026 | $51.92 | $53.16 | $51.50 | $52.73 | $52.73 | 334K | +1.56% |
| May 19, 2026 | $51.88 | $52.20 | $51.39 | $51.61 | $51.61 | 180K | -0.52% |
| May 18, 2026 | $51.36 | $52.50 | $51.36 | $52.16 | $52.16 | 299K | +1.56% |
| May 15, 2026 | $51.70 | $51.71 | $50.80 | $51.30 | $51.30 | 409K | -0.77% |
| May 14, 2026 | $51.90 | $52.35 | $51.60 | $51.75 | $51.75 | 264K | -0.29% |
| May 13, 2026 | $51.81 | $52.32 | $51.17 | $51.35 | $51.35 | 303K | -0.89% |
| May 12, 2026 | $52.60 | $52.60 | $51.43 | $52.04 | $52.04 | 479K | -1.06% |
| May 11, 2026 | $54.29 | $54.37 | $52.59 | $52.76 | $52.76 | 286K | -2.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FBK
Jan 1 → Dec 31 · 6 years2026-4.2%$55.74 → $53.42
-4.2%
2025+7.0%$52.15 → $55.80
+7.0%
2024+30.9%$39.36 → $51.51
+30.9%
2023+9.0%$36.56 → $39.85
+9.0%
2022-18.2%$44.18 → $36.14
-18.2%
2021+8.6%$40.35 → $43.82
+8.6%
Best Year2024 · +30.9%
Worst Year2022 · -18.2%
Positive Years4 / 6
Avg Annual Return+5.5%
6Y Total Return+32.4%
6Y CAGR~+4.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in FBK?
If you invested $1,000 in FBK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,576
Total Return+157.6%
CAGR~+9.9% / yr
Profit+$1,576
Based on Sep 16, 2016 · $20.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FB Financial Corporation（FBK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $53.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBK 历史股价FMP 日线复权 OHLCV