FB Financial Corporation ( FBK) - Price History
Monthly price history for FBK (FB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $53.50 | $53.50 |
| August 2026 | $56.96 | $56.96 |
| July 2026 | $60.17 | $60.38 |
| June 2026 | $55.16 | $55.35 |
| May 2026 | $52.51 | $52.69 |
| April 2026 | $53.67 | $54.07 |
| March 2026 | $51.55 | $51.94 |
| February 2026 | $54.28 | $54.69 |
| January 2026 | $56.91 | $57.53 |
| December 2025 | $55.20 | $55.80 |
| November 2025 | $55.26 | $55.86 |
| October 2025 | $53.24 | $54.01 |
| September 2025 | $54.95 | $55.74 |
| August 2025 | $52.92 | $53.68 |
| July 2025 | $47.87 | $48.76 |
| June 2025 | $44.48 | $45.30 |
| May 2025 | $42.86 | $43.65 |
| April 2025 | $41.61 | $42.56 |
| March 2025 | $45.33 | $46.36 |
| February 2025 | $49.40 | $50.52 |
| January 2025 | $51.45 | $52.81 |
| December 2024 | $50.18 | $51.51 |
| November 2024 | $55 | $56.45 |
| October 2024 | $47.76 | $49.20 |
| September 2024 | $45.56 | $46.93 |
| August 2024 | $46.81 | $48.22 |
| July 2024 | $45.15 | $46.69 |
| June 2024 | $37.74 | $39.03 |
| May 2024 | $35.78 | $37 |
| April 2024 | $35.28 | $36.65 |
| March 2024 | $36.26 | $37.66 |
| February 2024 | $34.31 | $35.64 |
| January 2024 | $35.69 | $37.25 |
| December 2023 | $38.18 | $39.85 |
| November 2023 | $32.16 | $33.56 |
| October 2023 | $28.02 | $29.37 |
| September 2023 | $27.05 | $28.36 |
| August 2023 | $28.98 | $30.38 |
| July 2023 | $33.64 | $35.42 |
| June 2023 | $26.64 | $28.05 |
| May 2023 | $25.32 | $26.66 |
| April 2023 | $27.79 | $29.43 |
| March 2023 | $29.35 | $31.08 |
| February 2023 | $35.59 | $37.69 |
| January 2023 | $35.33 | $37.56 |
| December 2022 | $34 | $36.14 |
| November 2022 | $40.27 | $42.81 |
| October 2022 | $39.35 | $41.96 |
| September 2022 | $35.83 | $38.21 |
| August 2022 | $37.15 | $39.62 |
| July 2022 | $40.06 | $42.85 |
| June 2022 | $36.67 | $39.22 |
| May 2022 | $39.28 | $42.02 |
| April 2022 | $35.90 | $38.53 |
| March 2022 | $41.39 | $44.42 |
| February 2022 | $41.41 | $44.44 |
| January 2022 | $41.36 | $44.52 |
| December 2021 | $40.71 | $43.82 |
| November 2021 | $39.86 | $42.90 |
| October 2021 | $42.02 | $45.33 |
| September 2021 | $39.75 | $42.88 |
| August 2021 | $38.18 | $41.19 |
| July 2021 | $34.95 | $37.81 |
| June 2021 | $34.49 | $37.32 |
| May 2021 | $38.68 | $41.85 |
| April 2021 | $38.68 | $41.96 |
| March 2021 | $40.99 | $44.46 |
| February 2021 | $39.10 | $42.41 |
| January 2021 | $34.34 | $37.36 |
| December 2020 | $31.93 | $34.73 |
| November 2020 | $29.34 | $31.92 |
| October 2020 | $27.04 | $29.50 |
| September 2020 | $23.02 | $25.12 |
| August 2020 | $24.74 | $27 |
| July 2020 | $23.21 | $25.41 |
| June 2020 | $22.63 | $24.77 |
| May 2020 | $21.57 | $23.61 |
| April 2020 | $20.32 | $22.34 |
| March 2020 | $17.94 | $19.72 |
| February 2020 | $29.63 | $32.57 |
| January 2020 | $32.35 | $35.65 |
| December 2019 | $35.93 | $39.59 |
| November 2019 | $34.94 | $38.50 |
| October 2019 | $34.19 | $37.67 |
| September 2019 | $34.01 | $37.55 |
| August 2019 | $32.48 | $35.87 |
| July 2019 | $34.42 | $38.01 |
| June 2019 | $33.08 | $36.60 |
| May 2019 | $31.44 | $34.79 |
| April 2019 | $33.20 | $36.74 |
| March 2019 | $28.64 | $31.76 |
| February 2019 | $31.97 | $35.45 |
| January 2019 | $29.83 | $33.08 |
| December 2018 | $31.50 | $35.02 |
| November 2018 | $34.77 | $38.65 |
| October 2018 | $32.82 | $36.48 |
| September 2018 | $35.17 | $39.18 |
| August 2018 | $39.48 | $43.98 |
| July 2018 | $38.20 | $42.56 |
| June 2018 | $36.50 | $40.72 |
| May 2018 | $36.68 | $40.92 |
| April 2018 | $35.70 | $39.83 |
| March 2018 | $36.33 | $40.59 |
| February 2018 | $35.38 | $39.53 |
| January 2018 | $37.84 | $42.28 |
| December 2017 | $37.58 | $41.99 |
| November 2017 | $38 | $42.45 |
| October 2017 | $36.58 | $40.87 |
| September 2017 | $33.76 | $37.72 |
| August 2017 | $31.10 | $34.75 |
| July 2017 | $30.76 | $34.37 |
| June 2017 | $32.39 | $36.19 |
| May 2017 | $30.58 | $34.17 |
| April 2017 | $32.44 | $36.24 |
| March 2017 | $31.65 | $35.36 |
| February 2017 | $28.42 | $31.75 |
| January 2017 | $22.79 | $25.46 |
| December 2016 | $23.23 | $25.95 |
| November 2016 | $21.21 | $23.70 |
| October 2016 | $18.66 | $20.85 |
| September 2016 | $18.06 | $20.18 |
FBK
Price: $53.50
Dividend Yield: 1.44%
Forward Dividend Yield: 1.55%
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: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 13.97%
DGR5: 16.19%