Indicators

Fb Financial Corp (NY: FBK )

37.34 -0.45 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.68	34.81	33.49	33.55	66,632	-1.08(-3.13%)
Apr 27, 2017	32.95	34.83	32.76	34.63	67,235	+1.53(+4.61%)
Apr 26, 2017	33.69	34.05	32.99	33.10	118,936	-1.33(-3.87%)
Apr 25, 2017	33.67	35.04	33.60	34.44	56,254	+1.38(+4.17%)
Apr 24, 2017	33.12	33.77	32.96	33.06	137,665	+0.51(+1.56%)
Apr 21, 2017	32.04	32.99	32.03	32.55	113,879	+0.38(+1.18%)
Apr 20, 2017	31.67	32.19	31.42	32.17	38,376	+0.60(+1.91%)
Apr 19, 2017	31.17	33.07	31.02	31.57	71,714	+0.39(+1.25%)
Apr 18, 2017	30.69	31.45	30.43	31.18	16,214	+0.19(+0.63%)
Apr 17, 2017	30.32	31.16	30.32	30.98	34,588	+0.44(+1.45%)
Apr 13, 2017	31.19	31.19	30.47	30.54	28,438	-0.89(-2.83%)
Apr 12, 2017	32.11	32.11	31.07	31.43	23,201	-0.59(-1.85%)
Apr 11, 2017	31.93	32.08	31.72	32.02	36,063	+0.05(+0.14%)
Apr 10, 2017	31.47	32.17	31.47	31.97	70,664	+0.29(+0.91%)
Apr 07, 2017	30.75	32.13	30.73	31.69	53,036	+0.72(+2.33%)
Apr 06, 2017	31.00	31.25	30.44	30.96	56,867	+0.21(+0.69%)
Apr 05, 2017	31.38	31.48	30.48	30.75	97,801	-0.28(-0.89%)
Apr 04, 2017	31.22	31.34	30.08	31.03	62,412	-0.47(-1.50%)

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.