FB Financial Corporation (FBK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.90

-0.03

(-0.08%)

At close: 04:00PM EDT

37.90

0.00

(0.00%)

After hours:

05:29PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	37.73	38.34	37.69	37.90	37.90	104,000
Apr 25, 2024	38.05	38.08	37.26	37.93	37.93	122,800
Apr 24, 2024	38.09	38.47	37.78	38.42	38.42	88,900
Apr 23, 2024	37.66	38.79	37.14	38.66	38.66	155,100
Apr 22, 2024	36.75	37.74	36.52	37.65	37.65	219,900
Apr 19, 2024	35.45	36.45	35.45	36.41	36.41	310,300
Apr 18, 2024	35.67	36.01	35.47	35.56	35.56	186,500
Apr 17, 2024	36.31	36.54	35.50	35.64	35.64	280,600
Apr 16, 2024	34.00	36.58	33.35	36.15	36.15	493,800
Apr 15, 2024	34.77	35.14	34.23	34.63	34.63	212,000
Apr 12, 2024	34.46	34.80	34.46	34.48	34.48	126,100
Apr 11, 2024	34.79	35.26	34.45	34.94	34.94	85,700
Apr 10, 2024	35.40	35.40	34.27	34.69	34.69	152,100
Apr 09, 2024	36.76	37.05	36.43	36.61	36.61	75,400
Apr 08, 2024	36.24	36.88	36.24	36.67	36.67	120,200
Apr 05, 2024	35.55	36.27	35.42	36.12	36.12	105,900
Apr 04, 2024	36.50	36.92	35.73	35.83	35.83	160,300
Apr 03, 2024	35.66	36.21	35.66	36.04	36.04	138,000
Apr 02, 2024	36.20	36.42	35.92	36.10	36.10	135,700
Apr 01, 2024	37.97	37.97	36.63	36.85	36.85	122,700
Mar 28, 2024	37.61	38.39	37.21	37.66	37.66	143,700
Mar 27, 2024	36.32	37.70	36.30	37.65	37.65	98,300
Mar 26, 2024	36.41	36.41	35.84	35.96	35.96	82,700
Mar 25, 2024	36.58	37.33	35.97	36.03	36.03	103,800
Mar 22, 2024	37.54	37.54	36.35	36.36	36.36	79,400
Mar 21, 2024	37.17	37.84	36.59	37.25	37.25	192,200
Mar 20, 2024	34.17	36.37	34.13	35.94	35.94	123,800
Mar 19, 2024	34.34	34.70	34.32	34.40	34.40	79,200
Mar 18, 2024	34.80	35.00	34.31	34.33	34.33	91,700
Mar 15, 2024	34.41	35.18	34.41	34.88	34.88	307,900
Mar 14, 2024	35.08	35.19	34.23	34.47	34.47	137,300
Mar 13, 2024	35.46	36.13	35.32	35.44	35.44	82,500
Mar 12, 2024	36.22	36.22	35.38	35.68	35.68	69,800
Mar 11, 2024	36.56	36.73	36.26	36.39	36.39	67,100
Mar 08, 2024	37.04	37.11	36.53	36.64	36.64	104,400
Mar 07, 2024	36.21	36.75	35.97	36.44	36.44	70,200
Mar 06, 2024	36.12	36.55	35.24	35.94	35.94	83,800
Mar 05, 2024	34.77	36.26	34.32	35.96	35.96	87,700
Mar 04, 2024	35.03	35.75	34.79	34.91	34.91	62,700
Mar 01, 2024	35.49	35.49	34.70	35.05	35.05	87,400
Feb 29, 2024	35.69	36.28	35.31	35.64	35.64	105,700
Feb 28, 2024	34.73	35.18	34.73	34.85	34.85	63,700
Feb 27, 2024	35.43	35.79	35.06	35.15	35.15	63,700
Feb 26, 2024	35.27	35.68	34.83	35.26	35.26	90,900
Feb 23, 2024	35.72	36.28	35.19	35.60	35.60	66,000
Feb 22, 2024	35.95	36.00	35.30	35.79	35.79	120,200
Feb 21, 2024	36.76	36.76	35.88	36.12	36.12	115,100
Feb 20, 2024	36.68	37.54	36.68	36.83	36.83	105,400
Feb 16, 2024	37.23	37.63	36.85	37.39	37.39	101,300
Feb 15, 2024	36.11	37.79	36.11	37.60	37.60	136,200
Feb 14, 2024	35.79	35.88	35.19	35.74	35.74	118,100
Feb 13, 2024	35.61	36.33	34.62	35.17	35.17	169,900
Feb 12, 2024	36.35	37.62	36.35	37.07	37.07	121,400
Feb 12, 2024	0.17 Dividend
Feb 09, 2024	35.77	36.61	35.31	36.49	36.32	130,900
Feb 08, 2024	35.33	35.82	35.03	35.71	35.54	155,100
Feb 07, 2024	35.91	35.91	34.65	35.57	35.40	126,400
Feb 06, 2024	35.90	36.28	35.56	35.99	35.82	159,800
Feb 05, 2024	36.19	36.41	35.58	35.95	35.78	137,500
Feb 02, 2024	36.06	37.16	35.97	36.80	36.63	133,700
Feb 01, 2024	37.49	37.93	35.76	37.08	36.91	249,700
Jan 31, 2024	38.40	39.06	37.04	37.25	37.08	163,900
Jan 30, 2024	39.47	39.51	38.77	39.33	39.15	82,700
Jan 29, 2024	38.34	39.40	38.34	39.38	39.20	90,400
Jan 26, 2024	38.85	39.18	38.19	38.47	38.29	74,800
Jan 25, 2024	39.05	39.17	37.88	38.36	38.18	226,900
Jan 24, 2024	38.72	38.98	37.93	38.56	38.38	141,100
Jan 23, 2024	38.98	38.98	38.19	38.19	38.01	173,500
Jan 22, 2024	38.01	38.60	37.67	38.50	38.32	169,700
Jan 19, 2024	36.80	37.54	36.18	37.47	37.30	201,800
Jan 18, 2024	35.65	36.80	35.13	36.51	36.34	289,000
Jan 17, 2024	35.09	36.36	34.80	35.38	35.22	188,500
Jan 16, 2024	36.07	37.84	36.05	36.85	36.68	208,500
Jan 12, 2024	39.16	39.44	38.08	38.36	38.18	96,800
Jan 11, 2024	38.76	39.04	37.86	38.54	38.36	152,600
Jan 10, 2024	38.54	39.22	38.38	39.21	39.03	107,900
Jan 09, 2024	38.57	39.27	38.29	38.87	38.69	101,600
Jan 08, 2024	38.81	39.32	38.63	39.32	39.14	126,200
Jan 05, 2024	38.49	39.29	38.29	38.84	38.66	104,100
Jan 04, 2024	38.72	39.35	38.68	38.73	38.55	106,800
Jan 03, 2024	39.15	39.22	38.24	38.52	38.34	158,300
Jan 02, 2024	39.36	40.18	39.15	39.45	39.27	147,400
Dec 29, 2023	40.57	40.89	39.81	39.85	39.66	108,000
Dec 28, 2023	40.28	40.79	40.28	40.76	40.57	112,200
Dec 27, 2023	40.80	40.80	40.22	40.46	40.27	94,100
Dec 26, 2023	40.43	40.64	40.00	40.58	40.39	122,300
Dec 22, 2023	39.72	40.30	39.72	40.02	39.83	94,200
Dec 21, 2023	39.84	40.04	39.19	39.29	39.11	129,100
Dec 20, 2023	40.00	41.00	39.46	39.52	39.34	291,400
Dec 19, 2023	39.31	40.23	39.07	39.94	39.75	141,900
Dec 18, 2023	39.47	39.53	38.69	38.91	38.73	135,400
Dec 15, 2023	40.01	40.11	38.83	39.23	39.05	809,900
Dec 14, 2023	39.94	40.49	39.04	40.21	40.02	188,000
Dec 13, 2023	36.59	38.70	36.25	38.67	38.49	200,200
Dec 12, 2023	36.83	37.04	36.38	36.59	36.42	86,100
Dec 11, 2023	36.70	36.93	36.21	36.80	36.63	114,600
Dec 08, 2023	36.72	37.27	36.23	36.70	36.53	100,300
Dec 07, 2023	35.62	36.60	35.52	36.59	36.42	139,900
Dec 06, 2023	35.97	37.16	35.55	35.70	35.53	101,400
Dec 05, 2023	35.87	36.77	35.30	35.64	35.47	81,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,218.92-1,749.95(-1.99%)

FB Financial Corporation (FBK)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,218.92
-1,749.95(-1.99%)