Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 38.87 | -0.28 | -0.72% | 39.10 | 39.11 | 38.70 | 83,077 |
| May 15 2024 | 39.15 | 0.58 | 1.50% | 39.10 | 39.25 | 38.84 | 73,684 |
| May 14 2024 | 38.57 | 0.23 | 0.60% | 38.84 | 38.89 | 38.41 | 62,860 |
| May 13 2024 | 38.34 | -0.49 | -1.26% | 38.94 | 39.19 | 38.34 | 65,927 |
| May 10 2024 | 38.83 | 0.01 | 0.03% | 38.82 | 39.12 | 38.36 | 70,491 |
| May 09 2024 | 38.82 | 0.20 | 0.52% | 38.56 | 38.89 | 38.25 | 104,528 |
| May 08 2024 | 38.62 | 0.33 | 0.86% | 37.94 | 38.63 | 37.94 | 53,515 |
| May 07 2024 | 38.29 | -0.47 | -1.21% | 38.81 | 39.2003 | 38.27 | 100,034 |
| May 06 2024 | 38.76 | 0.24 | 0.62% | 38.76 | 39.125 | 38.45 | 97,576 |
| May 03 2024 | 38.52 | 0.23 | 0.60% | 39.00 | 39.05 | 38.49 | 119,166 |
| May 02 2024 | 38.29 | 0.94 | 2.52% | 37.85 | 38.338 | 37.56 | 110,188 |
| May 01 2024 | 37.35 | 0.70 | 1.91% | 36.94 | 38.16 | 36.94 | 81,205 |
| Apr 30 2024 | 36.65 | -0.38 | -1.03% | 36.72 | 37.07 | 36.3451 | 133,379 |
| Apr 29 2024 | 37.03 | -0.87 | -2.30% | 37.78 | 37.96 | 37.01 | 109,091 |
| Apr 26 2024 | 37.90 | -0.03 | -0.08% | 37.73 | 38.34 | 37.69 | 104,031 |
| Apr 25 2024 | 37.93 | -0.49 | -1.28% | 38.05 | 38.08 | 37.26 | 122,757 |
| Apr 24 2024 | 38.42 | -0.24 | -0.62% | 38.09 | 38.53 | 37.78 | 88,893 |
| Apr 23 2024 | 38.66 | 1.01 | 2.68% | 37.66 | 38.79 | 37.141 | 155,121 |
| Apr 22 2024 | 37.65 | 1.24 | 3.41% | 36.75 | 37.745 | 36.52 | 219,735 |
| Apr 19 2024 | 36.41 | 0.85 | 2.39% | 35.45 | 36.45 | 35.45 | 310,314 |
| Apr 18 2024 | 35.56 | -0.08 | -0.22% | 35.67 | 36.01 | 35.47 | 186,547 |
| Apr 17 2024 | 35.64 | -0.51 | -1.41% | 36.31 | 36.54 | 35.50 | 280,649 |
| Apr 16 2024 | 36.15 | 1.52 | 4.39% | 34.00 | 36.58 | 33.35 | 493,764 |
| Apr 15 2024 | 34.63 | 0.15 | 0.44% | 34.77 | 35.14 | 34.23 | 210,852 |
| Apr 12 2024 | 34.48 | -0.46 | -1.32% | 34.46 | 34.85 | 34.46 | 126,051 |
| Apr 11 2024 | 34.94 | 0.25 | 0.72% | 34.79 | 35.265 | 34.45 | 85,746 |
| Apr 10 2024 | 34.69 | -1.92 | -5.24% | 35.40 | 35.40 | 34.27 | 152,087 |
| Apr 09 2024 | 36.61 | -0.06 | -0.16% | 36.76 | 37.05 | 36.43 | 75,431 |
| Apr 08 2024 | 36.67 | 0.55 | 1.52% | 36.24 | 36.88 | 36.24 | 120,188 |
| Apr 05 2024 | 36.12 | 0.29 | 0.81% | 35.55 | 36.27 | 35.42 | 105,887 |
| Apr 04 2024 | 35.83 | -0.21 | -0.58% | 36.50 | 36.92 | 35.73 | 160,306 |
| Apr 03 2024 | 36.04 | -0.06 | -0.17% | 35.66 | 36.21 | 35.66 | 138,029 |
| Apr 02 2024 | 36.10 | -0.75 | -2.04% | 36.20 | 36.42 | 35.9225 | 135,675 |
| Apr 01 2024 | 36.85 | -0.81 | -2.15% | 37.97 | 37.97 | 36.63 | 122,681 |
| Mar 28 2024 | 37.66 | 0.01 | 0.03% | 37.61 | 38.39 | 37.205 | 143,652 |
| Mar 27 2024 | 37.65 | 1.69 | 4.70% | 36.32 | 37.70 | 36.299 | 98,319 |
| Mar 26 2024 | 35.96 | -0.07 | -0.19% | 36.41 | 36.41 | 35.84 | 82,713 |
| Mar 25 2024 | 36.03 | -0.33 | -0.91% | 36.58 | 37.33 | 35.97 | 103,833 |
| Mar 22 2024 | 36.36 | -0.89 | -2.39% | 37.54 | 37.54 | 36.35 | 79,372 |
| Mar 21 2024 | 37.25 | 1.31 | 3.64% | 37.17 | 37.84 | 36.59 | 192,258 |
| Mar 20 2024 | 35.94 | 1.54 | 4.48% | 34.17 | 36.37 | 34.1329 | 123,809 |
| Mar 19 2024 | 34.40 | 0.07 | 0.20% | 34.34 | 34.70 | 34.00 | 79,158 |
| Mar 18 2024 | 34.33 | -0.55 | -1.58% | 34.80 | 35.00 | 34.23 | 91,744 |
| Mar 15 2024 | 34.88 | 0.41 | 1.19% | 34.41 | 35.18 | 34.13 | 307,855 |
| Mar 14 2024 | 34.47 | -0.97 | -2.74% | 35.08 | 35.19 | 34.2343 | 162,086 |
| Mar 13 2024 | 35.44 | -0.24 | -0.67% | 35.46 | 36.31 | 35.32 | 82,476 |
| Mar 12 2024 | 35.68 | -0.71 | -1.95% | 36.22 | 36.385 | 35.38 | 69,782 |
| Mar 11 2024 | 36.39 | -0.25 | -0.68% | 36.56 | 36.78 | 36.255 | 67,119 |
| Mar 08 2024 | 36.64 | 0.20 | 0.55% | 37.04 | 37.11 | 36.5301 | 104,446 |
| Mar 07 2024 | 36.44 | 0.50 | 1.39% | 36.21 | 36.75 | 35.9701 | 70,190 |
| Mar 06 2024 | 35.94 | -0.02 | -0.06% | 36.12 | 36.55 | 35.24 | 83,771 |
| Mar 05 2024 | 35.96 | 1.05 | 3.01% | 34.77 | 36.26 | 34.32 | 87,652 |
| Mar 04 2024 | 34.91 | -0.14 | -0.40% | 35.03 | 35.75 | 34.79 | 62,651 |
| Mar 01 2024 | 35.05 | -0.59 | -1.66% | 35.49 | 35.49 | 34.70 | 87,432 |
| Feb 29 2024 | 35.64 | 0.79 | 2.27% | 35.69 | 36.28 | 35.31 | 105,689 |
| Feb 28 2024 | 34.85 | -0.30 | -0.85% | 34.73 | 35.18 | 34.73 | 63,662 |
| Feb 27 2024 | 35.15 | -0.11 | -0.31% | 35.43 | 35.88 | 35.06 | 63,694 |
| Feb 26 2024 | 35.26 | -0.34 | -0.96% | 35.27 | 35.68 | 34.8307 | 90,855 |
| Feb 23 2024 | 35.60 | -0.19 | -0.53% | 35.72 | 36.275 | 35.19 | 66,041 |
| Feb 22 2024 | 35.79 | -0.33 | -0.91% | 35.95 | 36.00 | 35.30 | 120,177 |
| Feb 21 2024 | 36.12 | -0.71 | -1.93% | 36.76 | 36.76 | 35.88 | 115,088 |
| Feb 20 2024 | 36.83 | -0.56 | -1.50% | 36.68 | 37.545 | 36.68 | 105,382 |
