No.5
Disclosure
2026/11/03 05:05
四半期報告書（10-Q）
FBK FB Financial CorpUS-listed
5 posts
FB Financial Corp (FBK) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
FB Financial Corp (FBK) Stock Price History
FB Financial Corp closed at $54.17 on Nov 6, 2026, +2.9% over 1 month, −1.6% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$55.71Nov 4
1-Month Low$50.38Oct 14
1-Week Change+1.1%vs Oct 30
1-Month Change+2.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,029 today (+2.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +2.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $54.17 | −0.10 | −0.18% |
| Nov 5 (Thu) | $54.27 | −1.44 | −2.58% |
| Nov 4 (Wed) | $55.71 | +0.94 | +1.72% |
| Nov 3 (Tue) | $54.77 | −0.20 | −0.36% |
| Nov 2 (Mon) | $54.97 | +1.40 | +2.61% |
| Oct 30 (Fri) | $53.57 | −0.12 | −0.22% |
| Oct 29 (Thu) | $53.69 | +0.75 | +1.42% |
| Oct 28 (Wed) | $52.94 | −0.53 | −0.99% |
| Oct 27 (Tue) | $53.47 | −0.20 | −0.37% |
| Oct 26 (Mon) | $53.67 | +0.21 | +0.39% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$62.08Aug 13
3-Month Low$50.38Oct 14
1-Month Change+2.9%vs Oct 6
3-Month Change−10.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $891 today (−10.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −10.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $54.17 | −0.10 | −0.18% |
| Nov 5 (Thu) | $54.27 | −1.44 | −2.58% |
| Nov 4 (Wed) | $55.71 | +0.94 | +1.72% |
| Nov 3 (Tue) | $54.77 | −0.20 | −0.36% |
| Nov 2 (Mon) | $54.97 | +1.40 | +2.61% |
| Oct 30 (Fri) | $53.57 | −0.12 | −0.22% |
| Oct 29 (Thu) | $53.69 | +0.75 | +1.42% |
| Oct 28 (Wed) | $52.94 | −0.53 | −0.99% |
| Oct 27 (Tue) | $53.47 | −0.20 | −0.37% |
| Oct 26 (Mon) | $53.67 | +0.21 | +0.39% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$62.08Aug 13
6-Month Low$50.38Oct 14
3-Month Change−10.9%vs Aug 6
6-Month Change−0.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $998 today (−0.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −0.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $54.17 | +1.1% |
| Oct 2026 | $53.57 | +3.6% |
| Sep 2026 | $51.70 | −9.2% |
| Aug 2026 | $56.96 | −5.7% |
| Jul 2026 | $60.38 | +9.1% |
| Jun 2026 | $55.35 | +5.0% |
| May 2026 | $52.69 | −2.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$62.08Aug 13
52-Week Low$50.38Oct 14
Year to Date−2.9%vs Dec 31
From 52-Week High−12.7%Aug 13
If you had invested $1,000 1 year ago, it would be worth $984 today (−1.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −1.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $54.17 | +1.1% |
| Oct 2026 | $53.57 | +3.6% |
| Sep 2026 | $51.70 | −9.2% |
| Aug 2026 | $56.96 | −5.7% |
| Jul 2026 | $60.38 | +9.1% |
| Jun 2026 | $55.35 | +5.0% |
| May 2026 | $52.69 | −2.6% |
| Apr 2026 | $54.07 | +4.1% |
| Mar 2026 | $51.94 | −5.0% |
| Feb 2026 | $54.69 | −4.9% |
| Jan 2026 | $57.53 | +3.1% |
| Dec 2025 | $55.80 | −0.1% |
| Nov 2025 | $55.86 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$61.80Aug 14, 2026
3-Year Low$30.66Nov 6, 2023
Annualized Return+20.9%
Max Drawdown−28.3%
If you had invested $1,000 3 years ago, it would be worth $1,767 today (+76.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +76.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $54.17 | −2.9% |
| 2025 | $55.80 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$61.80Aug 14, 2026
5-Year Low$25.28May 8, 2023
Annualized Return+3.1%
Max Drawdown−46.1%
If you had invested $1,000 5 years ago, it would be worth $1,165 today (+16.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +16.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $54.17 | −2.9% |
| 2025 | $55.80 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$60.38Jul 2026
All-Time Low$19.72Mar 2020
Total Change+159.8%vs Oct 2016
Annualized Return+9.9%
If you had invested $1,000 in Oct 2016, it would be worth $2,598 today (+159.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +235.5%, while this stock moved +159.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $54.17 | −2.9% |
| 2025 | $55.80 | +8.3% |
| 2024 | $51.51 | +29.3% |
| 2023 | $39.85 | +10.3% |
| 2022 | $36.14 | −17.5% |
| 2021 | $43.82 | +26.2% |
| 2020 | $34.73 | −12.3% |
| 2019 | $39.59 | +13.0% |
| 2018 | $35.02 | −16.6% |
| 2017 | $41.99 | +61.8% |
| 2016 | $25.95 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 2016). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/10/13 19:17
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/09/25 05:05
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/09/21 21:46
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/17 21:00
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the FB Financial Corp board
More US stocks in English
- FB Bancorp, Inc. /MD/FBLA
- FibroBiologics, Inc.FBLG
- FIRST BANCORP /NC/FBNC
- FIRST BANCORP /PR/FBP
- Franklin BSP Realty Trust, Inc.FBRT
- Fidelity Wise Origin Bitcoin FundFBTC
- Falcon's Beyond Global, Inc.FBYD
- FRANKLIN COVEY COFC
- FIRST CAPITAL INCFCAP
- FIRST COMMUNITY BANKSHARES INC /VA/FCBC
- First Carolina Financial Services, Inc.FCBM
- FIRST COMMUNITY CORP /SC/FCCO