Skip to main content

Fb Financial Corp (NY: FBK )

36.42 -0.26 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 36.73 36.81 36.27 36.42 419,636 -0.26(-0.71%)
Jun 20, 2024 36.39 36.73 36.29 36.68 89,161 -0.03(-0.08%)
Jun 18, 2024 36.35 36.89 36.04 36.71 110,588 +0.22(+0.60%)
Jun 17, 2024 35.59 36.52 35.33 36.49 109,864 +0.70(+1.96%)
Jun 14, 2024 35.56 35.94 35.41 35.79 139,283 -0.36(-1.00%)
Jun 13, 2024 36.34 36.34 35.67 36.15 128,803 -0.21(-0.58%)
Jun 12, 2024 36.27 36.79 36.06 36.36 214,253 +1.15(+3.27%)
Jun 11, 2024 34.95 35.26 34.50 35.21 126,797 +0.04(+0.11%)
Jun 10, 2024 35.41 35.49 34.80 35.17 130,459 -0.70(-1.95%)
Jun 07, 2024 35.60 36.08 35.56 35.87 88,279 -0.16(-0.44%)
Jun 06, 2024 36.05 36.35 35.68 36.03 81,986 -0.18(-0.50%)
Jun 05, 2024 36.10 36.24 35.82 36.21 90,281 +0.47(+1.32%)
Jun 04, 2024 35.86 36.20 35.63 35.74 126,748 -0.61(-1.68%)
Jun 03, 2024 37.44 37.44 36.33 36.35 90,991 -0.65(-1.76%)
May 31, 2024 37.14 37.37 36.73 37.00 105,665 +0.11(+0.30%)
May 30, 2024 37.00 37.08 36.50 36.89 140,726 +0.41(+1.12%)
May 29, 2024 35.97 36.53 35.50 36.48 135,563 -0.35(-0.95%)
May 28, 2024 37.58 37.58 36.72 36.83 95,619 -0.51(-1.37%)
May 24, 2024 38.09 38.20 37.13 37.34 135,427 -0.45(-1.19%)
May 23, 2024 38.96 38.96 37.42 37.79 144,096 -0.36(-0.94%)
May 22, 2024 39.24 39.24 38.02 38.15 137,105 -1.23(-3.12%)
May 21, 2024 38.48 39.42 38.48 39.38 170,759 +0.86(+2.23%)
May 20, 2024 39.07 39.31 38.50 38.52 120,139 -0.66(-1.68%)
May 17, 2024 38.96 39.91 38.75 39.18 93,417 +0.31(+0.80%)
May 16, 2024 39.10 39.10 38.70 38.87 83,077 -0.28(-0.72%)
May 15, 2024 39.10 39.21 38.84 39.15 73,684 +0.58(+1.50%)
May 14, 2024 38.84 38.84 38.41 38.57 62,860 +0.23(+0.60%)
May 13, 2024 38.94 38.94 38.34 38.34 65,927 -0.32(-0.83%)
May 10, 2024 38.65 38.95 38.19 38.66 70,800 +0.01(+0.03%)
May 09, 2024 38.39 38.72 38.20 38.65 104,987 +0.20(+0.52%)
May 08, 2024 37.77 38.46 37.77 38.45 53,750 +0.33(+0.86%)
May 07, 2024 38.64 39.03 38.10 38.12 100,473 -0.47(-1.21%)
May 06, 2024 38.59 38.95 38.28 38.59 98,005 +0.24(+0.62%)
May 03, 2024 38.83 38.83 38.32 38.35 119,690 +0.23(+0.60%)
May 02, 2024 37.68 38.17 37.40 38.12 110,672 +0.94(+2.52%)
May 01, 2024 36.78 37.99 36.78 37.19 81,562 +0.70(+1.91%)
Apr 30, 2024 36.56 36.91 36.19 36.49 133,965 -0.38(-1.03%)
Apr 29, 2024 37.61 37.73 36.85 36.87 109,570 -0.87(-2.30%)
Apr 26, 2024 37.56 38.17 37.52 37.73 104,488 -0.03(-0.08%)
Apr 25, 2024 37.88 37.91 37.10 37.76 123,296 -0.49(-1.28%)
Apr 24, 2024 37.92 38.30 37.61 38.25 89,283 -0.24(-0.62%)
Apr 23, 2024 37.50 38.62 36.98 38.49 155,803 +1.01(+2.68%)
Apr 22, 2024 36.59 37.58 36.36 37.49 220,902 +1.23(+3.41%)
Apr 19, 2024 35.29 36.29 35.29 36.25 311,678 +0.85(+2.39%)
Apr 18, 2024 35.51 35.85 35.31 35.40 187,367 -0.08(-0.22%)
Apr 17, 2024 36.15 36.38 35.34 35.48 281,883 -0.51(-1.41%)
Apr 16, 2024 33.85 36.42 33.20 35.99 495,935 +1.51(+4.39%)
Apr 15, 2024 34.62 34.99 34.08 34.48 212,615 +0.15(+0.44%)
Apr 12, 2024 34.31 34.65 34.31 34.33 126,605 -0.46(-1.32%)
Apr 11, 2024 34.64 35.11 34.30 34.79 86,123 +0.25(+0.72%)
Apr 10, 2024 35.24 35.24 34.12 34.54 152,755 -1.91(-5.24%)
Apr 09, 2024 36.60 36.89 36.27 36.45 75,762 -0.06(-0.16%)
Apr 08, 2024 36.08 36.72 36.08 36.51 120,716 +0.55(+1.52%)
Apr 05, 2024 35.39 36.11 35.26 35.96 106,352 +0.29(+0.81%)
Apr 04, 2024 36.34 36.76 35.57 35.67 161,010 -0.21(-0.58%)
Apr 03, 2024 35.50 36.05 35.50 35.88 138,635 -0.06(-0.17%)
Apr 02, 2024 36.04 36.26 35.77 35.94 136,271 -0.75(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.