Fb Financial Corp (NY: FBK )

37.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.