UK Markets close in 44 mins

FB Financial Corporation (FBK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.45+1.78 (+4.17%)
As of 03:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202242.0944.7242.0944.4544.45150,600
21 Jan 202242.7743.9242.5842.6742.67216,200
20 Jan 202244.1944.7842.9242.9642.96170,900
19 Jan 202246.0346.0844.2844.3244.32157,900
18 Jan 202245.9847.0445.5945.6045.60155,100
14 Jan 202245.6346.9745.5446.9246.92125,500
13 Jan 202246.1846.8546.1746.2346.2385,200
12 Jan 202246.2346.4945.5045.9045.90108,000
11 Jan 202246.8946.8945.7346.1846.1882,600
10 Jan 202246.5446.9046.1446.8046.80109,800
07 Jan 202246.1846.6845.6546.4346.43141,800
06 Jan 202245.2946.1845.2445.8245.82113,200
05 Jan 202245.4445.7444.8244.8644.8679,700
04 Jan 202244.8346.0944.8345.2045.20109,500
03 Jan 202244.1844.9543.5044.3644.3690,200
31 Dec 202143.6444.0843.6443.8243.8257,200
30 Dec 202144.4244.6843.7943.8743.87118,800
29 Dec 202144.0244.5143.8244.2444.2482,400
28 Dec 202143.5344.2343.5143.9743.9770,300
27 Dec 202143.3943.8043.0843.6943.6972,700
23 Dec 202143.5643.8243.1343.3743.3788,400
22 Dec 202142.7243.4842.7243.4643.4696,900
21 Dec 202141.7643.0041.5842.7942.79138,800
20 Dec 202141.9441.9440.8641.4241.42238,100
17 Dec 202142.7043.1641.9842.1042.101,021,900
16 Dec 202143.6643.9442.9043.1543.15160,500
15 Dec 202142.8143.4742.1643.2143.21285,100
14 Dec 202142.1843.0442.1442.3242.32140,300
13 Dec 202142.6742.6742.1142.1242.12157,200
10 Dec 202143.0743.0942.4643.0743.07122,200
09 Dec 202143.0343.2942.7542.8042.8092,900
08 Dec 202143.8343.8343.3143.5543.5592,300
07 Dec 202144.2944.5143.2743.4943.4997,500
06 Dec 202143.8544.6743.4543.9843.98176,800
03 Dec 202144.3244.3242.9643.0443.04107,300
02 Dec 202143.0344.4742.9644.1544.15137,100
01 Dec 202144.0344.5042.5742.5942.59141,300
30 Nov 202142.9843.4242.3842.9042.9096,600
29 Nov 202144.5344.7443.3843.6343.6394,600
26 Nov 202144.5145.6443.1943.9543.9597,500
24 Nov 202146.3746.5346.0146.1846.1857,600
23 Nov 202146.7247.1146.3646.5046.50125,700
22 Nov 202146.6147.8146.3746.3946.39116,600
19 Nov 202146.0446.3645.6946.1146.1194,100
18 Nov 202146.7547.2346.2846.5546.55103,500
17 Nov 202147.0147.0146.3346.8146.8175,800
16 Nov 202146.7647.4546.6047.0847.08101,800
15 Nov 202146.8347.2246.6146.9246.9280,300
12 Nov 202147.6447.6446.3946.5046.5086,800
11 Nov 202147.7047.9347.4047.6647.6679,400
10 Nov 202147.3347.8146.9747.5047.50295,100
09 Nov 202147.0847.6546.8147.2447.24150,000
08 Nov 202147.6748.0347.0847.4647.4653,500
05 Nov 202147.1647.7646.8447.4447.44136,000
05 Nov 20210.11 Dividend
04 Nov 202147.1447.1445.9846.6746.5688,900
03 Nov 202145.3747.4445.1047.1847.0770,200
02 Nov 202146.4946.7345.5845.6745.5678,800
01 Nov 202145.5146.7545.3946.4746.36207,800
29 Oct 202145.7645.8045.0345.3345.2291,800
28 Oct 202144.8245.6544.8245.5845.4766,600
27 Oct 202145.8145.9144.6344.6644.5584,400
26 Oct 202147.0047.0046.0746.0745.9692,800
25 Oct 202147.1647.3346.5946.7046.59135,900
22 Oct 202146.1546.7946.1546.7746.66141,600
21 Oct 202145.9446.1545.5246.0245.9180,200
20 Oct 202145.5146.2445.2845.9945.88100,900
19 Oct 202145.7746.6644.6645.1445.03108,400
18 Oct 202145.0845.6844.7545.3945.28156,000
15 Oct 202145.5746.0545.0345.0944.9893,100
14 Oct 202145.0045.0444.7145.0044.8972,900
13 Oct 202144.6244.6843.8344.6544.5454,600
12 Oct 202144.1244.7543.8444.7144.6060,200
11 Oct 202144.5044.7444.1844.2644.1666,100
08 Oct 202144.4944.8244.1444.4044.3071,400
07 Oct 202144.3444.6043.4944.4144.31131,100
06 Oct 202143.6543.9643.0643.8843.7882,400
05 Oct 202144.3944.5243.6044.1344.0391,500
04 Oct 202143.7944.3043.1344.0643.9699,000
01 Oct 202142.8644.1142.7043.6543.55149,500
30 Sept 202143.8743.8942.8142.8842.7890,600
29 Sept 202143.0643.7242.2243.5143.4156,600
28 Sept 202143.9944.0742.9043.0642.9695,300
27 Sept 202142.7744.2042.5443.7343.63122,400
24 Sept 202142.1742.9141.9342.3542.25111,600
23 Sept 202141.3742.6341.3742.1742.0793,400
22 Sept 202141.1541.5440.4640.9840.88140,600
21 Sept 202141.1141.4440.5840.6640.56128,200
20 Sept 202140.6541.5340.0040.8440.74109,500
17 Sept 202141.6242.0641.1341.9041.80513,800
16 Sept 202141.6541.7841.1441.1741.0788,500
15 Sept 202140.9441.8040.7241.6341.5399,900
14 Sept 202142.3642.3640.6440.7340.63115,400
13 Sept 202141.0042.0740.8542.0041.90133,300
10 Sept 202141.5441.5440.6040.6340.5398,700
09 Sept 202140.7641.7240.5541.1841.08181,200
08 Sept 202140.2840.6239.8740.4640.36127,700
07 Sept 202142.2142.2140.5540.5840.48198,300
03 Sept 202142.1542.3041.6742.2342.13152,000
02 Sept 202141.3042.0440.9941.9141.81144,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...