Skip to main content

Fb Financial Corp (NY: FBK )

34.63 +0.15 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 34.77 35.14 34.23 34.63 211,685 +0.15(+0.44%)
Apr 12, 2024 34.46 34.80 34.46 34.48 126,051 -0.46(-1.32%)
Apr 11, 2024 34.79 35.27 34.45 34.94 85,746 +0.25(+0.72%)
Apr 10, 2024 35.40 35.40 34.27 34.69 152,087 -1.92(-5.24%)
Apr 09, 2024 36.76 37.05 36.43 36.61 75,431 -0.06(-0.16%)
Apr 08, 2024 36.24 36.88 36.24 36.67 120,188 +0.55(+1.52%)
Apr 05, 2024 35.55 36.27 35.42 36.12 105,887 +0.29(+0.81%)
Apr 04, 2024 36.50 36.92 35.73 35.83 160,306 -0.21(-0.58%)
Apr 03, 2024 35.66 36.21 35.66 36.04 138,029 -0.06(-0.17%)
Apr 02, 2024 36.20 36.42 35.92 36.10 135,675 -0.75(-2.04%)
Apr 01, 2024 37.97 37.97 36.63 36.85 122,681 -0.81(-2.15%)
Mar 28, 2024 37.61 38.39 37.20 37.66 143,652 +0.01(+0.03%)
Mar 27, 2024 36.32 37.70 36.32 37.65 98,320 +1.69(+4.70%)
Mar 26, 2024 36.41 36.41 35.84 35.96 82,713 -0.07(-0.19%)
Mar 25, 2024 36.58 37.33 35.97 36.03 103,833 -0.33(-0.91%)
Mar 22, 2024 37.54 37.54 36.35 36.36 79,372 -0.89(-2.39%)
Mar 21, 2024 37.17 37.84 36.59 37.25 192,258 +1.31(+3.64%)
Mar 20, 2024 34.17 36.37 34.13 35.94 123,809 +1.54(+4.48%)
Mar 19, 2024 34.34 34.70 34.32 34.40 79,158 +0.07(+0.20%)
Mar 18, 2024 34.80 35.00 34.31 34.33 91,744 -0.55(-1.58%)
Mar 15, 2024 34.41 35.18 34.41 34.88 307,855 +0.41(+1.19%)
Mar 14, 2024 35.08 35.19 34.23 34.47 162,086 -0.97(-2.74%)
Mar 13, 2024 35.46 36.12 35.32 35.44 82,476 -0.24(-0.67%)
Mar 12, 2024 36.22 36.22 35.38 35.68 69,782 -0.71(-1.95%)
Mar 11, 2024 36.56 36.73 36.26 36.39 67,119 -0.25(-0.68%)
Mar 08, 2024 37.04 37.11 36.53 36.64 104,446 +0.20(+0.55%)
Mar 07, 2024 36.21 36.75 35.97 36.44 70,190 +0.50(+1.39%)
Mar 06, 2024 36.12 36.55 35.24 35.94 83,771 -0.02(-0.06%)
Mar 05, 2024 34.77 36.26 34.32 35.96 87,652 +1.05(+3.01%)
Mar 04, 2024 35.03 35.75 34.79 34.91 62,651 -0.14(-0.40%)
Mar 01, 2024 35.49 35.49 34.70 35.05 87,432 -0.59(-1.66%)
Feb 29, 2024 35.69 36.28 35.31 35.64 105,689 +0.79(+2.27%)
Feb 28, 2024 34.73 35.18 34.73 34.85 63,662 -0.30(-0.85%)
Feb 27, 2024 35.43 35.80 35.06 35.15 63,694 -0.11(-0.31%)
Feb 26, 2024 35.27 35.68 34.83 35.26 90,855 -0.34(-0.96%)
Feb 23, 2024 35.72 36.27 35.19 35.60 66,041 -0.19(-0.53%)
Feb 22, 2024 35.95 36.00 35.30 35.79 120,177 -0.33(-0.91%)
Feb 21, 2024 36.76 36.76 35.88 36.12 115,088 -0.71(-1.93%)
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%)
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.