Skip to main content

Fb Financial Corp (NY: FBK )

36.83 -0.56 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 36.68 37.55 36.68 36.83 105,382 -0.56(-1.50%)
Feb 16, 2024 37.23 37.63 36.85 37.39 101,257 -0.21(-0.56%)
Feb 15, 2024 36.11 37.79 36.11 37.60 136,245 +1.86(+5.20%)
Feb 14, 2024 35.79 35.88 35.19 35.74 118,118 +0.57(+1.62%)
Feb 13, 2024 35.61 36.33 34.62 35.17 169,861 -1.90(-5.13%)
Feb 12, 2024 36.35 37.62 36.35 37.07 121,372 +0.75(+2.06%)
Feb 09, 2024 35.60 36.44 35.15 36.32 131,556 +0.78(+2.18%)
Feb 08, 2024 35.17 35.65 34.87 35.54 155,825 +0.14(+0.39%)
Feb 07, 2024 35.74 35.74 34.49 35.40 126,980 -0.42(-1.17%)
Feb 06, 2024 35.73 36.11 35.39 35.82 160,537 +0.04(+0.11%)
Feb 05, 2024 36.02 36.24 35.41 35.78 138,150 -0.85(-2.31%)
Feb 02, 2024 35.89 36.99 35.80 36.63 134,316 -0.28(-0.76%)
Feb 01, 2024 37.32 37.75 35.59 36.91 250,835 -0.17(-0.46%)
Jan 31, 2024 38.22 38.88 36.87 37.08 164,641 -2.07(-5.29%)
Jan 30, 2024 39.29 39.33 38.59 39.15 83,096 -0.05(-0.13%)
Jan 29, 2024 38.16 39.22 38.16 39.20 90,844 +0.91(+2.37%)
Jan 26, 2024 38.67 39.00 38.01 38.29 75,197 +0.11(+0.29%)
Jan 25, 2024 38.87 38.98 37.70 38.18 227,998 -0.20(-0.52%)
Jan 24, 2024 38.54 38.80 37.75 38.38 141,736 +0.37(+0.97%)
Jan 23, 2024 38.80 38.80 38.01 38.01 174,332 -0.31(-0.81%)
Jan 22, 2024 37.83 38.43 37.49 38.32 170,466 +1.03(+2.75%)
Jan 19, 2024 36.63 37.37 36.01 37.30 202,711 +0.96(+2.63%)
Jan 18, 2024 35.48 36.63 34.97 36.34 290,351 +1.12(+3.19%)
Jan 17, 2024 34.93 36.19 34.64 35.22 189,370 -1.46(-3.99%)
Jan 16, 2024 35.90 37.66 35.88 36.68 209,470 -1.50(-3.94%)
Jan 12, 2024 38.98 39.25 37.90 38.18 97,290 -0.18(-0.47%)
Jan 11, 2024 38.58 38.86 37.68 38.36 153,318 -0.67(-1.71%)
Jan 10, 2024 38.36 39.04 38.20 39.03 108,393 +0.34(+0.87%)
Jan 09, 2024 38.39 39.09 38.11 38.69 102,100 -0.45(-1.14%)
Jan 08, 2024 38.63 39.14 38.45 39.14 126,773 +0.48(+1.24%)
Jan 05, 2024 38.31 39.11 38.11 38.66 104,560 +0.11(+0.28%)
Jan 04, 2024 38.54 39.17 38.50 38.55 107,342 +0.21(+0.55%)
Jan 03, 2024 38.97 39.04 38.06 38.34 159,058 -0.93(-2.36%)
Jan 02, 2024 39.18 39.99 38.96 39.27 148,100 -0.40(-1.00%)
Dec 29, 2023 40.38 40.70 39.62 39.66 108,530 -0.91(-2.23%)
Dec 28, 2023 40.09 40.60 40.09 40.57 112,725 +0.30(+0.74%)
Dec 27, 2023 40.61 40.61 40.03 40.27 94,564 -0.12(-0.30%)
Dec 26, 2023 40.24 40.45 39.81 40.39 122,918 +0.56(+1.40%)
Dec 22, 2023 39.53 40.11 39.53 39.83 94,648 +0.73(+1.86%)
Dec 21, 2023 39.65 39.85 39.00 39.11 129,728 -0.23(-0.58%)
Dec 20, 2023 39.81 40.81 39.28 39.34 292,796 -0.42(-1.05%)
Dec 19, 2023 39.13 40.04 38.89 39.75 142,584 +1.03(+2.65%)
Dec 18, 2023 39.29 39.35 38.51 38.73 135,991 -0.32(-0.82%)
Dec 15, 2023 39.82 39.92 38.65 39.05 813,651 -0.98(-2.44%)
Dec 14, 2023 39.75 40.30 38.86 40.02 188,898 +1.53(+3.98%)
Dec 13, 2023 36.42 38.52 36.08 38.49 201,113 +2.07(+5.68%)
Dec 12, 2023 36.66 36.87 36.21 36.42 86,524 -0.21(-0.57%)
Dec 11, 2023 36.53 36.76 36.04 36.63 115,166 +0.10(+0.27%)
Dec 08, 2023 36.55 37.10 36.06 36.53 100,730 +0.11(+0.30%)
Dec 07, 2023 35.45 36.43 35.35 36.42 140,556 +0.89(+2.49%)
Dec 06, 2023 35.80 36.99 35.38 35.53 101,913 +0.06(+0.17%)
Dec 05, 2023 35.70 36.60 35.14 35.47 81,329 -0.38(-1.05%)
Dec 04, 2023 34.94 36.29 34.69 35.85 161,817 +0.61(+1.72%)
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.