New Zealand markets open in 5 minutes

FB Financial Corporation (FBK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.58+0.73 (+2.09%)
As of 03:55PM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202435.6936.1435.3135.5835.5844,970
28 Feb 202434.7335.1834.7334.8534.8563,700
27 Feb 202435.4335.7935.0635.1535.1563,700
26 Feb 202435.2735.6834.8335.2635.2690,900
23 Feb 202435.7236.2835.1935.6035.6066,000
22 Feb 202435.9536.0035.3035.7935.79120,200
21 Feb 202436.7636.7635.8836.1236.12115,100
20 Feb 202436.6837.5436.6836.8336.83105,400
16 Feb 202437.2337.6336.8537.3937.39101,300
15 Feb 202436.1137.7936.1137.6037.60136,200
14 Feb 202435.7935.8835.1935.7435.74118,100
13 Feb 202435.6136.3334.6235.1735.17169,900
12 Feb 202436.3537.6236.3537.0737.07121,400
12 Feb 20240.17 Dividend
09 Feb 202435.7736.6135.3136.4936.32130,900
08 Feb 202435.3335.8235.0335.7135.54155,100
07 Feb 202435.9135.9134.6535.5735.40126,400
06 Feb 202435.9036.2835.5635.9935.82159,800
05 Feb 202436.1936.4135.5835.9535.78137,500
02 Feb 202436.0637.1635.9736.8036.63133,700
01 Feb 202437.4937.9335.7637.0836.91249,700
31 Jan 202438.4039.0637.0437.2537.08163,900
30 Jan 202439.4739.5138.7739.3339.1582,700
29 Jan 202438.3439.4038.3439.3839.2090,400
26 Jan 202438.8539.1838.1938.4738.2974,800
25 Jan 202439.0539.1737.8838.3638.18226,900
24 Jan 202438.7238.9837.9338.5638.38141,100
23 Jan 202438.9838.9838.1938.1938.01173,500
22 Jan 202438.0138.6037.6738.5038.32169,700
19 Jan 202436.8037.5436.1837.4737.30201,800
18 Jan 202435.6536.8035.1336.5136.34289,000
17 Jan 202435.0936.3634.8035.3835.22188,500
16 Jan 202436.0737.8436.0536.8536.68208,500
12 Jan 202439.1639.4438.0838.3638.1896,800
11 Jan 202438.7639.0437.8638.5438.36152,600
10 Jan 202438.5439.2238.3839.2139.03107,900
09 Jan 202438.5739.2738.2938.8738.69101,600
08 Jan 202438.8139.3238.6339.3239.14126,200
05 Jan 202438.4939.2938.2938.8438.66104,100
04 Jan 202438.7239.3538.6838.7338.55106,800
03 Jan 202439.1539.2238.2438.5238.34158,300
02 Jan 202439.3640.1839.1539.4539.27147,400
29 Dec 202340.5740.8939.8139.8539.66108,000
28 Dec 202340.2840.7940.2840.7640.57112,200
27 Dec 202340.8040.8040.2240.4640.2794,100
26 Dec 202340.4340.6440.0040.5840.39122,300
22 Dec 202339.7240.3039.7240.0239.8394,200
21 Dec 202339.8440.0439.1939.2939.11129,100
20 Dec 202340.0041.0039.4639.5239.34291,400
19 Dec 202339.3140.2339.0739.9439.75141,900
18 Dec 202339.4739.5338.6938.9138.73135,400
15 Dec 202340.0140.1138.8339.2339.05809,900
14 Dec 202339.9440.4939.0440.2140.02188,000
13 Dec 202336.5938.7036.2538.6738.49200,200
12 Dec 202336.8337.0436.3836.5936.4286,100
11 Dec 202336.7036.9336.2136.8036.63114,600
08 Dec 202336.7237.2736.2336.7036.53100,300
07 Dec 202335.6236.6035.5236.5936.42139,900
06 Dec 202335.9737.1635.5535.7035.53101,400
05 Dec 202335.8736.7735.3035.6435.4781,000
04 Dec 202335.1036.4634.8536.0235.85161,100
01 Dec 202333.2035.5633.1835.4135.25205,600
30 Nov 202333.2933.9032.8233.5633.40178,800
29 Nov 202332.7533.4432.7533.2633.11133,900
28 Nov 202332.8932.8932.1032.4032.2590,000
27 Nov 202332.7433.0432.5632.8232.6799,500
24 Nov 202333.3133.4633.0733.1833.0327,400
22 Nov 202333.6933.6932.9833.2833.1266,300
21 Nov 202333.8033.8033.1233.1533.0077,200
20 Nov 202334.2734.2733.7833.9633.8073,800
17 Nov 202334.2534.9133.9734.4434.28209,000
16 Nov 202333.9634.0233.3233.7733.6196,400
15 Nov 202333.9034.6633.9034.2234.06181,500
14 Nov 202332.3534.1332.3434.0833.92246,400
13 Nov 202330.1631.1530.0130.9630.8285,000
10 Nov 202330.6830.9030.1530.6630.52111,800
09 Nov 202331.2631.3130.4530.5630.42119,300
08 Nov 202332.0832.1431.0331.3031.15106,500
07 Nov 202332.3832.5931.9732.1031.95142,800
06 Nov 202332.8933.2032.5732.5732.42241,800
06 Nov 20230.15 Dividend
03 Nov 202332.3933.3831.1333.1232.82265,400
02 Nov 202329.7231.4429.5531.4031.11215,600
01 Nov 202329.2229.5228.7929.3729.10125,500
31 Oct 202329.1429.6629.0229.3729.10104,700
30 Oct 202329.1329.5129.0629.2829.01100,000
27 Oct 202329.2329.4128.5828.8828.62175,900
26 Oct 202328.8129.9528.8129.7929.52173,900
25 Oct 202328.3328.9827.7528.6728.41265,300
24 Oct 202329.5729.9828.6128.7828.52293,000
23 Oct 202329.2029.8629.1029.4929.22348,300
20 Oct 202330.2330.2429.3229.3329.06408,300
19 Oct 202329.2930.3029.2930.2029.92403,200
18 Oct 202329.8830.2528.8929.2428.97502,200
17 Oct 202327.7029.2327.6128.7228.46391,600
16 Oct 202327.9928.5127.9028.1927.93266,700
13 Oct 202328.6528.7527.6527.6827.43159,000
12 Oct 202328.7128.7128.0628.3928.13106,800
11 Oct 202328.8029.2428.4928.7128.4587,100
10 Oct 202328.9629.2628.6628.8428.58143,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...