ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FBK FB Financial Corporation

36.48
-0.35 (-0.95%)
After Hours
Last Updated: 17:30:00
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
FB Financial Corporation FBK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -0.95% 36.48 17:30:00
Open Price Low Price High Price Close Price Prev Close
35.97 35.50 36.53 36.48 36.83
more quote information »

FBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.2439.2735.5037.59126,781-2.76-7.03%
1 Month36.9439.9135.5038.38100,721-0.46-1.25%
3 Months36.1239.9133.3536.74128,7850.361.00%
6 Months32.7541.0032.7537.18137,2243.7311.39%
1 Year28.0441.0026.4333.36154,4458.4430.10%
3 Years42.1048.03524.3437.30152,255-5.62-13.35%
5 Years34.2249.6214.3835.19145,4862.266.60%

FBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 36.83 -0.51 -1.37% 37.58 37.58 36.72 95,562
May 24 2024 37.34 -0.45 -1.19% 38.09 38.20 37.13 135,427
May 23 2024 37.79 -0.36 -0.94% 38.96 38.96 37.42 139,031
May 22 2024 38.15 -1.23 -3.12% 39.24 39.27 38.02 137,105
May 21 2024 39.38 0.86 2.23% 38.48 39.42 38.48 170,759
May 20 2024 38.52 -0.66 -1.68% 39.07 39.31 38.50 120,139
May 17 2024 39.18 0.31 0.80% 38.96 39.91 38.75 93,417
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock