New Zealand markets open in 7 hours 28 minutes

FB Financial Corporation (FBK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.59-0.88 (-1.89%)
At close: 04:00PM EDT
45.59 0.00 (0.00%)
After hours: 06:04PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202446.7046.7945.3545.5945.5987,700
05 Sept 202447.6147.6146.2746.4746.4796,100
04 Sept 202447.4947.7346.8547.2447.24208,100
03 Sept 202447.5948.5047.2547.6247.62184,400
30 Aug 202447.7648.2647.3748.2248.22115,200
29 Aug 202447.9948.1746.9647.7847.78117,800
28 Aug 202446.9147.7846.6847.5247.52146,500
27 Aug 202446.8447.4046.5247.1347.1389,900
26 Aug 202448.0048.4347.3647.4047.40141,600
23 Aug 202445.7148.8045.6947.9347.93160,300
22 Aug 202444.8145.4644.7645.1745.1774,400
21 Aug 202444.9344.9844.2644.9744.9769,900
20 Aug 202445.2545.9644.5244.5644.5682,700
19 Aug 202445.1045.6244.8745.4945.4990,500
16 Aug 202443.7845.0943.7844.8744.8796,700
15 Aug 202444.1444.6943.8143.8643.86116,000
14 Aug 202443.2743.3442.5343.0043.0088,800
13 Aug 202443.0443.1142.3642.9542.9578,400
12 Aug 202443.2843.5842.3642.5342.5396,900
09 Aug 202443.2443.3442.3943.0443.04116,000
08 Aug 202443.1843.4642.5643.4343.43120,800
07 Aug 202443.7644.3042.3742.5642.56160,800
06 Aug 202442.3443.5742.0943.1243.12161,200
06 Aug 20240.17 Dividend
05 Aug 202442.0543.5640.9742.8342.66224,400
02 Aug 202443.0744.2742.3944.2144.03357,800
01 Aug 202446.4146.4144.4244.8944.71235,700
31 Jul 202446.7247.9745.6646.6946.50198,100
30 Jul 202446.9847.3146.3346.7946.60151,100
29 Jul 202447.4847.6046.5446.5846.40318,400
26 Jul 202447.2947.8646.7847.2447.05189,800
25 Jul 202446.1748.0145.9247.0746.88221,100
24 Jul 202447.0747.7646.2446.3246.14167,200
23 Jul 202446.1648.3046.1647.2347.04257,000
22 Jul 202445.6846.9445.0346.4546.27229,800
19 Jul 202445.3346.0945.1445.4045.22251,200
18 Jul 202445.5746.6844.6345.2945.11365,700
17 Jul 202445.0946.6545.0945.9945.81382,100
16 Jul 202443.3946.7642.7746.2346.05593,100
15 Jul 202442.3243.5042.1242.8142.64267,700
12 Jul 202442.1142.7441.6041.6141.44191,600
11 Jul 202440.3441.8940.1341.6541.48236,400
10 Jul 202439.2039.8038.9039.7839.6295,100
09 Jul 202438.4939.0338.2438.9338.78101,700
08 Jul 202438.4539.0438.2138.3738.22264,800
05 Jul 202438.3638.4238.0038.0437.8998,100
03 Jul 202439.1439.1438.3638.4438.2960,300
02 Jul 202438.5639.3838.5639.1639.00153,600
01 Jul 202439.0039.1338.1938.6438.49118,400
28 Jun 202438.0039.1937.9939.0338.88652,500
27 Jun 202437.4238.0037.1837.8237.67113,200
26 Jun 202436.2637.2536.2637.1436.99112,300
25 Jun 202436.8437.1936.5136.6236.4789,500
24 Jun 202436.6137.5136.3537.1637.0185,500
21 Jun 202436.7336.8136.2736.4236.28419,600
20 Jun 202436.3936.7336.2936.6836.5389,200
18 Jun 202436.3536.8936.0436.7136.56110,600
17 Jun 202435.5936.5235.3336.4936.35109,900
14 Jun 202435.5635.9435.4135.7935.65139,300
13 Jun 202436.3436.3435.6736.1536.01128,800
12 Jun 202436.2736.7936.0636.3636.22214,300
11 Jun 202434.9535.2634.5035.2135.07126,800
10 Jun 202435.4135.4934.8035.1735.03130,500
07 Jun 202435.6036.0835.5635.8735.7388,300
06 Jun 202436.0536.3535.6836.0335.8982,000
05 Jun 202436.1036.2435.8236.2136.0790,300
04 Jun 202435.8636.2035.6335.7435.60126,700
03 Jun 202437.4437.4436.3336.3536.2191,000
31 May 202437.1437.3736.7337.0036.85105,700
30 May 202437.0037.0836.5036.8936.74140,700
29 May 202435.9736.5335.5036.4836.34135,600
28 May 202437.5837.5836.7236.8336.6895,600
24 May 202438.0938.2037.1337.3437.19135,400
23 May 202438.9638.9637.4237.7937.64144,100
22 May 202439.2439.2438.0238.1538.00137,100
21 May 202438.4839.4238.4839.3839.22170,800
20 May 202439.0739.3138.5038.5238.37120,100
17 May 202438.9639.9138.7539.1839.0293,400
16 May 202439.1039.1038.7038.8738.7283,100
15 May 202439.1039.2138.8439.1538.9973,700
14 May 202438.8438.8438.4138.5738.4262,900
13 May 202438.9438.9438.3438.3438.1965,900
13 May 20240.17 Dividend
10 May 202438.8239.1238.3638.8338.5170,500
09 May 202438.5638.8938.3738.8238.50104,500
08 May 202437.9438.6337.9438.6238.3053,500
07 May 202438.8139.2038.2738.2937.97100,000
06 May 202438.7639.1338.4538.7638.4497,600
03 May 202439.0039.0038.4938.5238.20119,200
02 May 202437.8538.3437.5638.2937.97110,200
01 May 202436.9438.1636.9437.3537.0481,200
30 Apr 202436.7237.0736.3536.6536.34133,400
29 Apr 202437.7837.9037.0137.0336.72109,100
26 Apr 202437.7338.3437.6937.9037.58104,000
25 Apr 202438.0538.0837.2637.9337.61122,800
24 Apr 202438.0938.4737.7838.4238.1088,900
23 Apr 202437.6638.7937.1438.6638.34155,100
22 Apr 202436.7537.7436.5237.6537.34219,900
19 Apr 202435.4536.4535.4536.4136.11310,300
18 Apr 202435.6736.0135.4735.5635.26186,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...