FB Financial Corporation ( FBK) - Price History
Monthly price history for FBK (FB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $59.69 | $59.69 |
| June 2026 | $55.35 | $55.35 |
| May 2026 | $52.69 | $52.69 |
| April 2026 | $53.86 | $54.07 |
| March 2026 | $51.73 | $51.94 |
| February 2026 | $54.47 | $54.69 |
| January 2026 | $57.10 | $57.53 |
| December 2025 | $55.39 | $55.80 |
| November 2025 | $55.45 | $55.86 |
| October 2025 | $53.43 | $54.01 |
| September 2025 | $55.14 | $55.74 |
| August 2025 | $53.10 | $53.68 |
| July 2025 | $48.04 | $48.76 |
| June 2025 | $44.63 | $45.30 |
| May 2025 | $43 | $43.65 |
| April 2025 | $41.76 | $42.56 |
| March 2025 | $45.49 | $46.36 |
| February 2025 | $49.57 | $50.52 |
| January 2025 | $51.63 | $52.81 |
| December 2024 | $50.36 | $51.51 |
| November 2024 | $55.19 | $56.45 |
| October 2024 | $47.93 | $49.20 |
| September 2024 | $45.72 | $46.93 |
| August 2024 | $46.97 | $48.22 |
| July 2024 | $45.30 | $46.69 |
| June 2024 | $37.87 | $39.03 |
| May 2024 | $35.90 | $37 |
| April 2024 | $35.40 | $36.65 |
| March 2024 | $36.38 | $37.66 |
| February 2024 | $34.43 | $35.64 |
| January 2024 | $35.82 | $37.25 |
| December 2023 | $38.32 | $39.85 |
| November 2023 | $32.27 | $33.56 |
| October 2023 | $28.11 | $29.37 |
| September 2023 | $27.15 | $28.36 |
| August 2023 | $29.08 | $30.38 |
| July 2023 | $33.75 | $35.42 |
| June 2023 | $26.73 | $28.05 |
| May 2023 | $25.41 | $26.66 |
| April 2023 | $27.89 | $29.43 |
| March 2023 | $29.45 | $31.08 |
| February 2023 | $35.71 | $37.69 |
| January 2023 | $35.45 | $37.56 |
| December 2022 | $34.11 | $36.14 |
| November 2022 | $40.41 | $42.81 |
| October 2022 | $39.48 | $41.96 |
| September 2022 | $35.96 | $38.21 |
| August 2022 | $37.28 | $39.62 |
| July 2022 | $40.20 | $42.85 |
| June 2022 | $36.79 | $39.22 |
| May 2022 | $39.42 | $42.02 |
| April 2022 | $36.03 | $38.53 |
| March 2022 | $41.53 | $44.42 |
| February 2022 | $41.55 | $44.44 |
| January 2022 | $41.51 | $44.52 |
| December 2021 | $40.86 | $43.82 |
| November 2021 | $40 | $42.90 |
| October 2021 | $42.16 | $45.33 |
| September 2021 | $39.88 | $42.88 |
| August 2021 | $38.31 | $41.19 |
| July 2021 | $35.07 | $37.81 |
| June 2021 | $34.61 | $37.32 |
| May 2021 | $38.81 | $41.85 |
| April 2021 | $38.82 | $41.96 |
| March 2021 | $41.13 | $44.46 |
| February 2021 | $39.23 | $42.41 |
| January 2021 | $34.46 | $37.36 |
| December 2020 | $32.04 | $34.73 |
| November 2020 | $29.44 | $31.92 |
| October 2020 | $27.13 | $29.50 |
| September 2020 | $23.10 | $25.12 |
| August 2020 | $24.83 | $27 |
| July 2020 | $23.30 | $25.41 |
| June 2020 | $22.71 | $24.77 |
| May 2020 | $21.64 | $23.61 |
| April 2020 | $20.39 | $22.34 |
| March 2020 | $18 | $19.72 |
| February 2020 | $29.73 | $32.57 |
| January 2020 | $32.46 | $35.65 |
| December 2019 | $36.05 | $39.59 |
| November 2019 | $35.06 | $38.50 |
| October 2019 | $34.30 | $37.67 |
| September 2019 | $34.12 | $37.55 |
| August 2019 | $32.60 | $35.87 |
| July 2019 | $34.54 | $38.01 |
| June 2019 | $33.19 | $36.60 |
| May 2019 | $31.55 | $34.79 |
| April 2019 | $33.32 | $36.74 |
| March 2019 | $28.74 | $31.76 |
| February 2019 | $32.08 | $35.45 |
| January 2019 | $29.93 | $33.08 |
| December 2018 | $31.62 | $35.02 |
| November 2018 | $34.89 | $38.65 |
| October 2018 | $32.93 | $36.48 |
| September 2018 | $35.29 | $39.18 |
| August 2018 | $39.62 | $43.98 |
| July 2018 | $38.34 | $42.56 |
| June 2018 | $36.63 | $40.72 |
| May 2018 | $36.81 | $40.92 |
| April 2018 | $35.83 | $39.83 |
| March 2018 | $36.46 | $40.59 |
| February 2018 | $35.51 | $39.53 |
| January 2018 | $37.98 | $42.28 |
| December 2017 | $37.72 | $41.99 |
| November 2017 | $38.13 | $42.45 |
| October 2017 | $36.71 | $40.87 |
| September 2017 | $33.88 | $37.72 |
| August 2017 | $31.21 | $34.75 |
| July 2017 | $30.87 | $34.37 |
| June 2017 | $32.51 | $36.19 |
| May 2017 | $30.69 | $34.17 |
| April 2017 | $32.55 | $36.24 |
| March 2017 | $31.76 | $35.36 |
| February 2017 | $28.52 | $31.75 |
| January 2017 | $22.87 | $25.46 |
| December 2016 | $23.31 | $25.95 |
| November 2016 | $21.29 | $23.70 |
| October 2016 | $18.73 | $20.85 |
| September 2016 | $18.13 | $20.18 |
FBK
List: Challengers
Price: $59.69
Dividend Yield: 1.32%
Forward Dividend Yield: 1.41%
Payout Ratio: 27.31%
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.78 USD
P/E Ratio: 15.86
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 62481
Market Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 14.48%
DGR5: 16.22%