FB Financial Stock Price History Breakdown

FBK
 Stock
  

USD 41.55  1.24  2.90%   

As of today, the current price of FB Financial is  41.55 , as last reported on the 5th of December, with the highest price reaching  42.35  and the lowest price hitting  41.15  during the day.
FB Financial appears to be very steady, given 3 months investment horizon. FB Financial Corp retains Efficiency (Sharpe Ratio) of 0.11, which denotes the company had 0.11% of return per unit of price deviation over the last 3 months. Our outlook to predicting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for FB Financial, which you can use to evaluate the future volatility of the entity. Please utilize FB Financial's Market Risk Adjusted Performance of 0.1551, downside deviation of 2.13, and Standard Deviation of 2.23 to check if our risk estimates are consistent with your expectations.
  
The current Net Income Common Stock is estimated to increase to about 205.3 M. The current Price to Book Value is estimated to increase to 1.47. The current Price to Earnings Ratio is estimated to increase to 12.35. FB Financial Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
35.4 M
net Income Applicable To Common Shares
190.3 M
Shares Outstanding
46.9 M
Shares Short Prior Month
811.2 K
Dividend Share
0.5
Earnings Share
2.85

FB Financial December 5, 2022 Stock Price Synopsis

FB Financial Accumulation Distribution 1,171 
FB Financial Price Daily Balance Of Power(1.03) 
FB Financial Price Rate Of Daily Change 0.97 
FB Financial Price Action Indicator(0.82) 

FB Financial December 5, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in FB Financial Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use FB Financial intraday prices and daily technical indicators to check the level of noise trading in FB Financial Stock and then apply it to test your longer-term investment strategies against FB Financial.

FB Financial Stock Price History Chart

There are several ways to analyze FB Financial Stock price data. The simplest method is using a basic FB Financial candlestick price chart, which shows FB Financial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceNovember 15, 202243.36
90 Days Lowest PriceOctober 21, 202237.2

FB Financial Stock Price History Data

The price series of FB Financial for the period between Tue, Sep 6, 2022 and Mon, Dec 5, 2022 has a statistical range of 6.39 with a coefficient of variation of 4.38. Under current investment horizon, the daily prices are spread out with arithmetic mean of 40.43. The median price for the last 90 days is 40.08. The company completed dividends distribution on 2022-11-08.
OpenHighLowCloseVolume
12/05/2022 42.35  42.35  41.15  41.55  41,316 
12/02/2022 42.35  42.35  41.42  41.55  19,590 
12/01/2022 43.20  43.28  42.36  42.91  93,798 
11/30/2022 42.32  42.85  41.18  42.81  130,817 
11/29/2022 41.71  42.37  41.55  42.02  62,113 
11/28/2022 43.24  43.51  41.62  41.88  95,956 
11/25/2022 43.00  43.36  42.80  43.30  64,083 
11/23/2022 42.70  43.00  42.61  42.85  90,100 
11/22/2022 42.76  43.00  42.21  42.88  119,842 
11/21/2022 41.93  42.78  41.93  42.78  68,950 
11/18/2022 42.45  42.56  41.72  42.10  109,104 
11/17/2022 42.04  42.04  41.35  41.62  84,472 
11/16/2022 43.02  43.13  42.28  42.40  128,762 
11/15/2022 43.35  44.04  43.02  43.36  179,807 
11/14/2022 42.56  43.34  42.07  43.02  244,601 
11/11/2022 43.46  44.11  42.60  42.77  134,288 
11/10/2022 42.50  43.44  42.41  43.28  145,240 
11/09/2022 41.28  41.76  41.15  41.35  114,884 
11/08/2022 42.01  42.27  41.27  41.59  85,354 
11/07/2022 42.61  42.63  41.84  42.00  71,400 
11/04/2022 40.94  42.09  40.69  41.88  80,600 
11/03/2022 40.74  40.86  40.24  40.42  93,508 
11/02/2022 42.13  42.24  40.76  40.87  149,411 
11/01/2022 42.15  42.48  41.88  41.98  153,015 
10/31/2022 41.49  42.30  41.30  41.83  165,540 
10/28/2022 40.81  41.79  40.36  41.42  122,517 
10/27/2022 40.62  41.82  40.17  40.33  188,941 
10/26/2022 40.29  40.45  39.54  39.92  168,519 
10/25/2022 37.97  39.95  37.71  39.71  342,099 
10/24/2022 37.80  37.93  37.24  37.38  122,513 
10/21/2022 37.81  37.96  37.03  37.20  156,730 
10/20/2022 38.08  38.41  36.75  37.29  285,190 
10/19/2022 38.06  38.80  36.09  38.02  427,400 
10/18/2022 41.17  42.00  39.55  40.00  381,506 
10/17/2022 42.23  42.76  42.07  42.45  153,465 
10/14/2022 42.47  42.82  41.61  41.56  112,636 
10/13/2022 38.75  42.06  38.68  41.87  211,238 
10/12/2022 39.52  39.97  39.11  39.26  85,333 
10/11/2022 39.38  40.04  39.20  39.38  177,326 
10/10/2022 39.14  39.57  38.94  39.19  115,254 
10/07/2022 39.32  39.32  38.27  38.59  143,408 
10/06/2022 38.93  39.32  38.76  39.14  97,478 
10/05/2022 38.90  39.52  38.90  39.12  145,988 
10/04/2022 39.16  39.77  38.91  39.39  297,969 
10/03/2022 38.61  38.89  37.69  38.45  216,592 
09/30/2022 38.61  39.32  38.15  38.09  153,833 
09/29/2022 38.98  38.98  38.29  38.62  105,019 
09/28/2022 38.71  39.53  38.49  39.13  145,308 
09/27/2022 39.06  39.32  38.15  38.24  130,174 
09/26/2022 39.51  39.80  38.94  38.93  162,308 
09/23/2022 39.79  39.79  39.03  39.38  107,517 
09/22/2022 40.65  40.65  39.53  39.81  76,886 
09/21/2022 41.37  41.75  40.52  40.45  93,269 
09/20/2022 40.46  41.02  40.46  40.76  83,209 
09/19/2022 39.65  40.96  39.65  40.79  127,218 
09/16/2022 39.69  39.88  39.00  39.63  424,458 
09/15/2022 39.74  40.67  39.74  39.89  104,669 
09/14/2022 39.27  39.86  38.84  39.71  133,160 
09/13/2022 40.20  40.20  39.13  39.21  157,981 
09/12/2022 39.65  40.21  39.33  40.08  127,752 

About FB Financial Stock history

FB Financial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FB Financial is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in FB Financial Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing FB Financial historical stock prices may prove useful in developing a viable investing in FB Financial
Last ReportedProjected for 2022
Weighted Average Shares47.4 M51.2 M
Weighted Average Shares Diluted48 M51.7 M
Issuance Purchase of Equity Shares-6.1 M-6.3 M

FB Financial Stock Technical Analysis

FB Financial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of FB Financial technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of FB Financial trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Focused Opportunities Now

   

Focused Opportunities

Build portfolios using our predefined set of ideas and optimize them against your investing preferences
All  Next Launch Module

FB Financial Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for FB Financial stock's direction in advance. Along with the technical and fundamental analysis of FB Financial Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FB Financial to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Investing Opportunities. Note that the FB Financial Corp information on this page should be used as a complementary analysis to other FB Financial's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Price Exposure Probability module to analyze equity upside and downside potential for a given time horizon across multiple markets.

Complementary Tools for FB Financial Stock analysis

When running FB Financial Corp price analysis, check to measure FB Financial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy FB Financial is operating at the current time. Most of FB Financial's value examination focuses on studying past and present price action to predict the probability of FB Financial's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move FB Financial's price. Additionally, you may evaluate how the addition of FB Financial to your portfolios can decrease your overall portfolio volatility.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Probability Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Is FB Financial's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of FB Financial. If investors know FB Financial will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about FB Financial listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
(0.28) 
Market Capitalization
B
Quarterly Revenue Growth YOY
(0.18) 
Return On Assets
0.0112
Return On Equity
0.1
The market value of FB Financial Corp is measured differently than its book value, which is the value of FB Financial that is recorded on the company's balance sheet. Investors also form their own opinion of FB Financial's value that differs from its market value or its book value, called intrinsic value, which is FB Financial's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because FB Financial's market value can be influenced by many factors that don't directly affect FB Financial's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between FB Financial's value and its price as these two are different measures arrived at by different means. Investors typically determine FB Financial value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, FB Financial's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.