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

FB Financial Corporation (FBK)

47.24
0.17
(0.36%)
Closed July 26 4:00PM
47.24
0.00
(0.00%)
After Hours: 6:11PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.914.2135451136145.3348.345.0320130446.53102608CS
49.2424.31578947373848.337.8324097343.0853269CS
128.2421.12820512823948.334.515837540.17204312CS
268.3921.595881595938.8548.333.3514314038.25016347CS
5212.636.374133949234.6448.327.42515229835.40125268CS
1568.8723.11701850438.3748.324.3414809737.37468397CS
2609.2324.283083399138.0149.6214.3814874735.37814697CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172203360047.240.170.3647.2947.8646.7765189787
172194720047.070.751.6246.1748.00545.92221100
172186080046.32-0.91-1.9347.0747.7646.24167162
172177440047.230.781.6846.1648.346.16255705
172168800046.451.052.3145.6846.94545.03229837
172142880045.40.110.2445.3346.0945.14251203
172134240045.29-0.7-1.5245.5746.6844.63365859
172125600045.99-0.24-0.5245.0946.6544.8382141
172116960046.233.427.9943.3946.7642.77593081
172108320042.811.22.8842.3243.542.115267319
172082400041.61-0.04-0.1042.1142.73541.6191639
172073760041.651.874.7040.3441.8940.13236351
172065120039.780.852.1839.239.838.995118
172056480038.930.561.4638.4939.0338.24101678
172047840038.370.330.8738.4539.0438.21264773
172021920038.04-0.4-1.0438.3638.423898067
172004064038.44-0.72-1.8439.1439.1438.3660279
171996000039.160.521.3538.5639.37938.56153578
171987360038.640.822.173939.1338.1901118392
171961440037.8200.0037.8237.8237.820
171952800037.820.681.8337.423836.77113386
171944160037.140.521.4236.2637.2536.13112303
171935520036.62-0.54-1.4536.8437.18536.5189516
171926880037.160.742.0336.6137.5136.2585479
171900960036.42-0.26-0.7136.7336.8136.27419636
171892320036.68-0.03-0.0836.3936.7336.2989161
171875040036.710.220.6036.3536.8936.04110588
171866400036.490.71.9635.5936.5235.3325109864
171840480035.79-0.36-1.0035.5635.9435.41139283
171831840036.15-0.21-0.5836.3436.5635.67128803
171823200036.361.153.2736.2736.7936.06214253
171814560035.210.040.1134.9535.25934.5126797
171805920035.17-0.7-1.9535.4135.4934.8130459
171780000035.87-0.16-0.4435.636.0835.5688279
171771360036.03-0.18-0.5036.0536.3535.6881986
171762720036.210.471.3236.136.2435.6390281
171754080035.74-0.61-1.6835.8636.235.63126748
171745440036.35-0.65-1.7637.4437.4436.3390991
1717195200370.110.3037.1437.3736.73105665
171710880036.890.411.123737.0836.5140726
171702240036.48-0.35-0.9535.9736.5335.5135563
171693600036.83-0.51-1.3737.5837.5836.7295562
171659040037.34-0.45-1.1938.0938.237.13135427
171650400037.79-0.36-0.9438.9638.9637.42144096
171641760038.15-1.23-3.1239.2439.2738.02137105
171633120039.380.862.2338.4839.4238.48170759
171624480038.52-0.66-1.6839.0739.3138.5120139
171598560039.180.310.8038.9639.9138.7593417
171589920038.87-0.28-0.7239.139.1138.783077
171581280039.150.581.5039.139.2538.8473684
171572640038.570.230.6038.8438.8938.4162860
171564000038.34-0.49-1.2638.9439.1938.3465927
171538080038.830.010.0338.8239.1238.3670491
171529440038.820.20.5238.5638.8938.25104528
171520800038.620.330.8637.9438.6337.9453515
171512160038.29-0.47-1.2138.8139.200338.27100034
171503520038.760.240.6238.7639.12538.4597576
171477600038.520.230.603939.0538.49119166
171468960038.290.942.5237.8538.33837.56110188
171460320037.350.71.9136.9438.1636.9481205
171451680036.65-0.38-1.0336.7237.0736.3451133379
171443040037.03-0.87-2.3037.7837.9637.01109091

Your Recent History

Delayed Upgrade Clock