Indicators

Fb Financial Corp (NY: FBK )

38.46 +0.31 (+0.81%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.97	38.31	36.98	37.13	183,212	-1.16(-3.02%)
Apr 28, 2022	38.51	38.61	37.91	38.29	177,708	+0.22(+0.58%)
Apr 27, 2022	38.05	38.38	37.75	38.06	184,861	+0.02(+0.05%)
Apr 26, 2022	38.49	38.96	37.93	38.05	164,696	-0.92(-2.35%)
Apr 25, 2022	39.17	39.17	38.16	38.96	229,580	-0.57(-1.44%)
Apr 22, 2022	40.64	40.85	39.45	39.53	158,155	-1.34(-3.28%)
Apr 21, 2022	41.48	41.86	40.74	40.87	151,810	-0.29(-0.70%)
Apr 20, 2022	40.45	41.54	40.45	41.16	216,597	+0.84(+2.08%)
Apr 19, 2022	40.57	40.98	39.99	40.32	203,559	+0.24(+0.60%)
Apr 18, 2022	39.58	40.33	39.52	40.08	156,178	+0.31(+0.78%)
Apr 14, 2022	40.36	40.65	39.57	39.77	160,562	-0.50(-1.24%)
Apr 13, 2022	39.42	40.50	39.42	40.27	121,067	+0.54(+1.36%)
Apr 12, 2022	39.90	40.39	39.58	39.73	233,450	+0.10(+0.24%)
Apr 11, 2022	39.12	40.09	38.90	39.64	194,126	+0.38(+0.96%)
Apr 08, 2022	39.81	40.03	39.14	39.26	177,352	-0.43(-1.09%)
Apr 07, 2022	40.28	40.30	39.61	39.69	220,993	-0.60(-1.48%)
Apr 06, 2022	40.88	41.24	40.15	40.29	175,176	-0.74(-1.81%)
Apr 05, 2022	41.65	41.95	40.93	41.03	159,236	-0.72(-1.73%)
Apr 04, 2022	41.51	42.27	41.05	41.76	179,014	-0.02(-0.05%)

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.