FB Financial Corporation ( FBK) - Price History
Monthly price history for FBK (FB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $52.69 | $52.69 |
| May 2026 | $52.69 | $52.69 |
| April 2026 | $54.07 | $54.07 |
| March 2026 | $51.94 | $51.94 |
| February 2026 | $54.69 | $54.69 |
| January 2026 | $57.33 | $57.53 |
| December 2025 | $55.61 | $55.80 |
| November 2025 | $55.67 | $55.86 |
| October 2025 | $53.64 | $54.01 |
| September 2025 | $55.36 | $55.74 |
| August 2025 | $53.31 | $53.68 |
| July 2025 | $48.23 | $48.76 |
| June 2025 | $44.81 | $45.30 |
| May 2025 | $43.18 | $43.65 |
| April 2025 | $41.92 | $42.56 |
| March 2025 | $45.67 | $46.36 |
| February 2025 | $49.77 | $50.52 |
| January 2025 | $51.83 | $52.81 |
| December 2024 | $50.56 | $51.51 |
| November 2024 | $55.41 | $56.45 |
| October 2024 | $48.12 | $49.20 |
| September 2024 | $45.90 | $46.93 |
| August 2024 | $47.16 | $48.22 |
| July 2024 | $45.48 | $46.69 |
| June 2024 | $38.02 | $39.03 |
| May 2024 | $36.04 | $37 |
| April 2024 | $35.55 | $36.65 |
| March 2024 | $36.53 | $37.66 |
| February 2024 | $34.57 | $35.64 |
| January 2024 | $35.96 | $37.25 |
| December 2023 | $38.47 | $39.85 |
| November 2023 | $32.40 | $33.56 |
| October 2023 | $28.22 | $29.37 |
| September 2023 | $27.25 | $28.36 |
| August 2023 | $29.20 | $30.38 |
| July 2023 | $33.89 | $35.42 |
| June 2023 | $26.84 | $28.05 |
| May 2023 | $25.51 | $26.66 |
| April 2023 | $28 | $29.43 |
| March 2023 | $29.57 | $31.08 |
| February 2023 | $35.86 | $37.69 |
| January 2023 | $35.60 | $37.56 |
| December 2022 | $34.25 | $36.14 |
| November 2022 | $40.57 | $42.81 |
| October 2022 | $39.64 | $41.96 |
| September 2022 | $36.10 | $38.21 |
| August 2022 | $37.43 | $39.62 |
| July 2022 | $40.36 | $42.85 |
| June 2022 | $36.94 | $39.22 |
| May 2022 | $39.58 | $42.02 |
| April 2022 | $36.17 | $38.53 |
| March 2022 | $41.70 | $44.42 |
| February 2022 | $41.72 | $44.44 |
| January 2022 | $41.67 | $44.52 |
| December 2021 | $41.02 | $43.82 |
| November 2021 | $40.16 | $42.90 |
| October 2021 | $42.33 | $45.33 |
| September 2021 | $40.04 | $42.88 |
| August 2021 | $38.46 | $41.19 |
| July 2021 | $35.21 | $37.81 |
| June 2021 | $34.75 | $37.32 |
| May 2021 | $38.97 | $41.85 |
| April 2021 | $38.97 | $41.96 |
| March 2021 | $41.29 | $44.46 |
| February 2021 | $39.39 | $42.41 |
| January 2021 | $34.60 | $37.36 |
| December 2020 | $32.16 | $34.73 |
| November 2020 | $29.56 | $31.92 |
| October 2020 | $27.24 | $29.50 |
| September 2020 | $23.19 | $25.12 |
| August 2020 | $24.93 | $27 |
| July 2020 | $23.39 | $25.41 |
| June 2020 | $22.80 | $24.77 |
| May 2020 | $21.73 | $23.61 |
| April 2020 | $20.48 | $22.34 |
| March 2020 | $18.07 | $19.72 |
| February 2020 | $29.85 | $32.57 |
| January 2020 | $32.60 | $35.65 |
| December 2019 | $36.20 | $39.59 |
| November 2019 | $35.20 | $38.50 |
| October 2019 | $34.44 | $37.67 |
| September 2019 | $34.26 | $37.55 |
| August 2019 | $32.73 | $35.87 |
| July 2019 | $34.68 | $38.01 |
| June 2019 | $33.32 | $36.60 |
| May 2019 | $31.68 | $34.79 |
| April 2019 | $33.45 | $36.74 |
| March 2019 | $28.86 | $31.76 |
| February 2019 | $32.21 | $35.45 |
| January 2019 | $30.05 | $33.08 |
| December 2018 | $31.74 | $35.02 |
| November 2018 | $35.03 | $38.65 |
| October 2018 | $33.06 | $36.48 |
| September 2018 | $35.43 | $39.18 |
| August 2018 | $39.78 | $43.98 |
| July 2018 | $38.49 | $42.56 |
| June 2018 | $36.78 | $40.72 |
| May 2018 | $36.96 | $40.92 |
| April 2018 | $35.97 | $39.83 |
| March 2018 | $36.60 | $40.59 |
| February 2018 | $35.65 | $39.53 |
| January 2018 | $38.13 | $42.28 |
| December 2017 | $37.87 | $41.99 |
| November 2017 | $38.28 | $42.45 |
| October 2017 | $36.86 | $40.87 |
| September 2017 | $34.02 | $37.72 |
| August 2017 | $31.34 | $34.75 |
| July 2017 | $31 | $34.37 |
| June 2017 | $32.64 | $36.19 |
| May 2017 | $30.81 | $34.17 |
| April 2017 | $32.68 | $36.24 |
| March 2017 | $31.89 | $35.36 |
| February 2017 | $28.63 | $31.75 |
| January 2017 | $22.96 | $25.46 |
| December 2016 | $23.40 | $25.95 |
| November 2016 | $21.37 | $23.70 |
| October 2016 | $18.80 | $20.85 |
| September 2016 | $18.20 | $20.18 |
FBK
List: Challengers
Price: $52.69
Dividend Yield: 1.44%
Forward Dividend Yield: 1.62%
Payout Ratio: 27.31%
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.45 USD
P/E Ratio: 22.04
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 62481
Market Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 14.48%
DGR5: 16.22%