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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	46.70	46.79	45.35	45.59	45.59	87,700
05 Sept 2024	47.61	47.61	46.27	46.47	46.47	96,100
04 Sept 2024	47.49	47.73	46.85	47.24	47.24	208,100
03 Sept 2024	47.59	48.50	47.25	47.62	47.62	184,400
30 Aug 2024	47.76	48.26	47.37	48.22	48.22	115,200
29 Aug 2024	47.99	48.17	46.96	47.78	47.78	117,800
28 Aug 2024	46.91	47.78	46.68	47.52	47.52	146,500
27 Aug 2024	46.84	47.40	46.52	47.13	47.13	89,900
26 Aug 2024	48.00	48.43	47.36	47.40	47.40	141,600
23 Aug 2024	45.71	48.80	45.69	47.93	47.93	160,300
22 Aug 2024	44.81	45.46	44.76	45.17	45.17	74,400
21 Aug 2024	44.93	44.98	44.26	44.97	44.97	69,900
20 Aug 2024	45.25	45.96	44.52	44.56	44.56	82,700
19 Aug 2024	45.10	45.62	44.87	45.49	45.49	90,500
16 Aug 2024	43.78	45.09	43.78	44.87	44.87	96,700
15 Aug 2024	44.14	44.69	43.81	43.86	43.86	116,000
14 Aug 2024	43.27	43.34	42.53	43.00	43.00	88,800
13 Aug 2024	43.04	43.11	42.36	42.95	42.95	78,400
12 Aug 2024	43.28	43.58	42.36	42.53	42.53	96,900
09 Aug 2024	43.24	43.34	42.39	43.04	43.04	116,000
08 Aug 2024	43.18	43.46	42.56	43.43	43.43	120,800
07 Aug 2024	43.76	44.30	42.37	42.56	42.56	160,800
06 Aug 2024	42.34	43.57	42.09	43.12	43.12	161,200
06 Aug 2024	0.17 Dividend
05 Aug 2024	42.05	43.56	40.97	42.83	42.66	224,400
02 Aug 2024	43.07	44.27	42.39	44.21	44.03	357,800
01 Aug 2024	46.41	46.41	44.42	44.89	44.71	235,700
31 Jul 2024	46.72	47.97	45.66	46.69	46.50	198,100
30 Jul 2024	46.98	47.31	46.33	46.79	46.60	151,100
29 Jul 2024	47.48	47.60	46.54	46.58	46.40	318,400
26 Jul 2024	47.29	47.86	46.78	47.24	47.05	189,800
25 Jul 2024	46.17	48.01	45.92	47.07	46.88	221,100
24 Jul 2024	47.07	47.76	46.24	46.32	46.14	167,200
23 Jul 2024	46.16	48.30	46.16	47.23	47.04	257,000
22 Jul 2024	45.68	46.94	45.03	46.45	46.27	229,800
19 Jul 2024	45.33	46.09	45.14	45.40	45.22	251,200
18 Jul 2024	45.57	46.68	44.63	45.29	45.11	365,700
17 Jul 2024	45.09	46.65	45.09	45.99	45.81	382,100
16 Jul 2024	43.39	46.76	42.77	46.23	46.05	593,100
15 Jul 2024	42.32	43.50	42.12	42.81	42.64	267,700
12 Jul 2024	42.11	42.74	41.60	41.61	41.44	191,600
11 Jul 2024	40.34	41.89	40.13	41.65	41.48	236,400
10 Jul 2024	39.20	39.80	38.90	39.78	39.62	95,100
09 Jul 2024	38.49	39.03	38.24	38.93	38.78	101,700
08 Jul 2024	38.45	39.04	38.21	38.37	38.22	264,800
05 Jul 2024	38.36	38.42	38.00	38.04	37.89	98,100
03 Jul 2024	39.14	39.14	38.36	38.44	38.29	60,300
02 Jul 2024	38.56	39.38	38.56	39.16	39.00	153,600
01 Jul 2024	39.00	39.13	38.19	38.64	38.49	118,400
28 Jun 2024	38.00	39.19	37.99	39.03	38.88	652,500
27 Jun 2024	37.42	38.00	37.18	37.82	37.67	113,200
26 Jun 2024	36.26	37.25	36.26	37.14	36.99	112,300
25 Jun 2024	36.84	37.19	36.51	36.62	36.47	89,500
24 Jun 2024	36.61	37.51	36.35	37.16	37.01	85,500
21 Jun 2024	36.73	36.81	36.27	36.42	36.28	419,600
20 Jun 2024	36.39	36.73	36.29	36.68	36.53	89,200
18 Jun 2024	36.35	36.89	36.04	36.71	36.56	110,600
17 Jun 2024	35.59	36.52	35.33	36.49	36.35	109,900
14 Jun 2024	35.56	35.94	35.41	35.79	35.65	139,300
13 Jun 2024	36.34	36.34	35.67	36.15	36.01	128,800
12 Jun 2024	36.27	36.79	36.06	36.36	36.22	214,300
11 Jun 2024	34.95	35.26	34.50	35.21	35.07	126,800
10 Jun 2024	35.41	35.49	34.80	35.17	35.03	130,500
07 Jun 2024	35.60	36.08	35.56	35.87	35.73	88,300
06 Jun 2024	36.05	36.35	35.68	36.03	35.89	82,000
05 Jun 2024	36.10	36.24	35.82	36.21	36.07	90,300
04 Jun 2024	35.86	36.20	35.63	35.74	35.60	126,700
03 Jun 2024	37.44	37.44	36.33	36.35	36.21	91,000
31 May 2024	37.14	37.37	36.73	37.00	36.85	105,700
30 May 2024	37.00	37.08	36.50	36.89	36.74	140,700
29 May 2024	35.97	36.53	35.50	36.48	36.34	135,600
28 May 2024	37.58	37.58	36.72	36.83	36.68	95,600
24 May 2024	38.09	38.20	37.13	37.34	37.19	135,400
23 May 2024	38.96	38.96	37.42	37.79	37.64	144,100
22 May 2024	39.24	39.24	38.02	38.15	38.00	137,100
21 May 2024	38.48	39.42	38.48	39.38	39.22	170,800
20 May 2024	39.07	39.31	38.50	38.52	38.37	120,100
17 May 2024	38.96	39.91	38.75	39.18	39.02	93,400
16 May 2024	39.10	39.10	38.70	38.87	38.72	83,100
15 May 2024	39.10	39.21	38.84	39.15	38.99	73,700
14 May 2024	38.84	38.84	38.41	38.57	38.42	62,900
13 May 2024	38.94	38.94	38.34	38.34	38.19	65,900
13 May 2024	0.17 Dividend
10 May 2024	38.82	39.12	38.36	38.83	38.51	70,500
09 May 2024	38.56	38.89	38.37	38.82	38.50	104,500
08 May 2024	37.94	38.63	37.94	38.62	38.30	53,500
07 May 2024	38.81	39.20	38.27	38.29	37.97	100,000
06 May 2024	38.76	39.13	38.45	38.76	38.44	97,600
03 May 2024	39.00	39.00	38.49	38.52	38.20	119,200
02 May 2024	37.85	38.34	37.56	38.29	37.97	110,200
01 May 2024	36.94	38.16	36.94	37.35	37.04	81,200
30 Apr 2024	36.72	37.07	36.35	36.65	36.34	133,400
29 Apr 2024	37.78	37.90	37.01	37.03	36.72	109,100
26 Apr 2024	37.73	38.34	37.69	37.90	37.58	104,000
25 Apr 2024	38.05	38.08	37.26	37.93	37.61	122,800
24 Apr 2024	38.09	38.47	37.78	38.42	38.10	88,900
23 Apr 2024	37.66	38.79	37.14	38.66	38.34	155,100
22 Apr 2024	36.75	37.74	36.52	37.65	37.34	219,900
19 Apr 2024	35.45	36.45	35.45	36.41	36.11	310,300
18 Apr 2024	35.67	36.01	35.47	35.56	35.26	186,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,615.51-63.15(-0.50%)

NZD/USD0.6176-0.0048(-0.77%)

ALL ORDS8,214.80+27.10(+0.33%)

OIL68.16-0.99(-1.43%)

GOLD2,526.80-16.30(-0.64%)

FB Financial Corporation (FBK)

NZX 50
12,615.51
-63.15(-0.50%)

NZD/USD
0.6176
-0.0048(-0.77%)

ALL ORDS
8,214.80
+27.10(+0.33%)

OIL
68.16
-0.99(-1.43%)

GOLD
2,526.80
-16.30(-0.64%)