FB Financial Corporation (FBK) NYSE

50.87

+0.52(+1.03%)

Updated at August 18 03:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202551.2250.3550.3551.2250.28542,922
August 14, 202550.6151.0451.0451.3150.38485,400
August 13, 202549.2551.0851.0851.1149.07588,500
August 12, 202547.4848.9748.9749.0947.47414,611
August 11, 202547.2947.2647.0747.4747.04306,700
August 08, 202547.5447.1747.1747.5846.95271,227
August 07, 202548.0147.0547.0548.1146.99807,642
August 06, 202548.347.5747.5748.4447.57278,345
August 05, 202548.0648.3648.3648.4147.35302,626
August 04, 202547.4748.0248.0248.3247.44380,914
August 01, 202547.8747.4747.4748.1447.23599,523
July 31, 202549.2248.7648.7649.548.64416,293
July 30, 202549.7449.5349.5350.4449.33505,742
July 29, 20255049.5849.585049.14398,200
July 28, 202549.1749.5149.5149.648.88353,400
July 25, 202548.0449.1749.1749.3347.7593,327
July 24, 202548.1248.0948.0948.9648.09395,708
July 23, 202549.248.5448.5449.248.1310,900
July 22, 202548.4348.9848.9849.248.04526,035
July 21, 202548.8548.5448.5449.0248.26319,700
July 18, 202549.5148.7948.7949.9248.66428,706
July 17, 202548.0549.2649.2649.3648.05697,100
July 16, 202547.2648.1448.1448.647.07636,533
July 15, 202547.7346.9646.9648.4645.581.77M
July 14, 202548.0849.2149.2149.4148.081.06M
July 11, 202547.9148.2248.2248.3947.18527,800
July 10, 202547.1547.3947.3947.8246.91307,501
July 09, 202547.4347.1647.1647.4346.58566,114
July 08, 20254747.0547.0547.5546.76371,205
July 07, 202547.1746.8246.8247.8746.58293,800
July 03, 202547.3947.5347.5347.9546.99223,700
July 02, 202546.7246.9946.9947.346.11505,785
July 01, 202545.146.7246.7247.4945.11.17M
June 30, 202545.7945.345.345.9845.29584,000
June 27, 202545.4245.445.445.6945.04182,329
June 26, 202544.745.2745.2745.3544.58175,605
June 25, 202544.6544.544.544.7844.26198,575
June 24, 202544.8844.7744.7745.4644.66142,500
June 23, 202543.0444.4644.4644.4842.87180,531
June 20, 202543.0743.1243.1243.3142.72380,606
June 18, 202542.4442.8342.8343.2442.44157,235
June 17, 202542.7442.5542.5543.2542.29203,922
June 16, 202543.8843.1743.1743.8843.06218,000
June 13, 202543.1243.2143.2143.8242.6282,529
June 12, 202543.7543.5643.5643.7543.09119,039
June 11, 202544.3343.9543.9544.5143.59173,520
June 10, 202543.8144.3344.3344.5643.65137,946
June 09, 202543.7743.7943.7944.2243.63124,600
June 06, 202543.5943.7843.7843.7943.09139,128
June 05, 202542.8142.7942.7942.9842.31172,500
June 04, 202543.642.8942.8943.7142.83125,119
June 03, 202542.8943.6843.6843.7842.82178,847
June 02, 202543.3243.0743.0743.3242.71142,300
May 30, 202543.843.6543.6543.8143.35231,037
May 29, 202543.5543.9643.9643.9643.19130,401
May 28, 202544.3643.4543.4544.5643.4136,857
May 27, 202544.2344.5344.5344.5443.59114,800
May 23, 202542.8743.6343.6343.9842.87258,923
May 22, 202543.5944.0144.0144.2743.4275,308
May 21, 202544.7343.7843.7844.8643.71161,679
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved