FB Financial Corporation (FBK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.87

-0.23

(-0.82%)

At close: 04:00PM EDT

27.87

+0.01

(+0.04%)

After hours:

04:01PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	27.77	28.42	27.77	27.87	27.87	141,700
25 Sept 2023	27.66	28.19	27.54	28.10	28.10	135,500
22 Sept 2023	27.81	28.39	27.59	27.73	27.73	111,200
21 Sept 2023	28.04	28.20	27.60	27.88	27.88	165,100
20 Sept 2023	28.83	29.14	28.14	28.16	28.16	84,100
19 Sept 2023	28.76	29.22	28.39	28.58	28.58	98,100
18 Sept 2023	29.46	29.58	28.78	28.85	28.85	103,800
15 Sept 2023	29.89	30.17	29.18	29.30	29.30	694,200
14 Sept 2023	29.21	30.20	29.21	30.18	30.18	167,400
13 Sept 2023	29.40	29.40	28.43	28.84	28.84	115,500
12 Sept 2023	29.26	29.61	29.06	29.43	29.43	98,200
11 Sept 2023	29.53	29.85	29.15	29.23	29.23	86,400
08 Sept 2023	28.98	29.58	28.70	29.44	29.44	140,500
07 Sept 2023	28.90	29.02	28.53	28.98	28.98	219,300
06 Sept 2023	29.97	30.17	28.86	28.94	28.94	297,800
05 Sept 2023	30.70	30.70	29.79	29.87	29.87	103,100
01 Sept 2023	30.58	31.19	30.58	31.02	31.02	75,800
31 Aug 2023	30.18	30.75	30.12	30.38	30.38	112,100
30 Aug 2023	30.63	30.90	30.43	30.52	30.52	58,300
29 Aug 2023	30.87	31.14	30.50	30.96	30.96	76,400
28 Aug 2023	30.64	31.35	30.19	30.78	30.78	73,200
25 Aug 2023	31.00	31.25	30.34	30.59	30.59	58,900
24 Aug 2023	30.71	31.47	30.43	30.97	30.97	120,000
23 Aug 2023	30.33	31.20	30.33	30.95	30.95	94,300
22 Aug 2023	31.35	31.76	30.49	30.52	30.52	141,100
21 Aug 2023	32.19	32.24	31.46	31.49	31.49	74,600
18 Aug 2023	31.86	32.49	31.81	32.14	32.14	131,700
17 Aug 2023	32.50	32.64	31.99	32.19	32.19	110,100
16 Aug 2023	32.49	32.87	32.27	32.36	32.36	84,600
15 Aug 2023	33.01	33.36	32.61	32.63	32.63	104,100
14 Aug 2023	33.72	33.73	33.32	33.44	33.44	80,400
11 Aug 2023	33.67	34.10	33.62	34.03	34.03	73,100
11 Aug 2023	0.15 Dividend
10 Aug 2023	34.06	34.65	33.86	34.11	33.96	82,300
09 Aug 2023	34.32	34.34	33.74	33.93	33.78	263,000
08 Aug 2023	34.54	34.86	34.01	34.51	34.36	133,800
07 Aug 2023	35.01	35.56	34.97	35.45	35.29	60,900
04 Aug 2023	35.04	35.69	34.79	35.15	35.00	53,700
03 Aug 2023	35.04	35.54	34.76	35.23	35.08	101,800
02 Aug 2023	34.79	35.41	34.42	35.29	35.13	150,600
01 Aug 2023	34.99	35.41	34.47	35.22	35.07	150,600
31 Jul 2023	34.71	35.48	34.71	35.42	35.26	155,700
28 Jul 2023	34.75	35.17	34.18	34.83	34.68	115,700
27 Jul 2023	35.13	35.91	34.25	34.52	34.37	156,100
26 Jul 2023	34.78	35.49	34.78	35.05	34.90	185,800
25 Jul 2023	33.85	34.60	33.58	34.20	34.05	270,500
24 Jul 2023	32.28	33.76	32.28	33.60	33.45	260,400
21 Jul 2023	33.46	33.46	32.18	32.54	32.40	220,200
20 Jul 2023	33.97	33.97	32.88	33.11	32.96	249,400
19 Jul 2023	33.06	34.01	32.63	33.96	33.81	340,400
18 Jul 2023	31.65	32.87	30.21	32.16	32.02	521,500
17 Jul 2023	28.92	30.58	28.92	30.20	30.07	344,400
14 Jul 2023	29.63	29.63	28.74	28.86	28.73	125,400
13 Jul 2023	29.11	29.50	28.82	29.39	29.26	140,900
12 Jul 2023	28.95	29.19	28.35	28.83	28.70	127,700
11 Jul 2023	28.17	28.49	27.89	28.13	28.01	88,700
10 Jul 2023	27.65	28.39	27.65	27.92	27.80	84,300
07 Jul 2023	27.64	28.28	27.64	27.83	27.71	119,600
06 Jul 2023	27.63	27.63	26.71	27.48	27.36	125,900
05 Jul 2023	28.52	28.57	27.76	28.01	27.89	150,800
03 Jul 2023	27.88	28.82	27.88	28.80	28.67	81,600
30 Jun 2023	28.60	28.60	27.95	28.05	27.93	141,600
29 Jun 2023	28.31	28.85	28.17	28.33	28.21	163,400
28 Jun 2023	28.21	28.21	27.70	27.82	27.70	126,400
27 Jun 2023	28.51	28.77	27.61	28.34	28.22	158,900
26 Jun 2023	28.64	29.06	28.34	28.37	28.25	193,400
23 Jun 2023	27.76	28.74	27.76	28.52	28.39	547,200
22 Jun 2023	28.85	28.85	27.86	28.26	28.14	173,300
21 Jun 2023	29.44	29.44	28.68	29.08	28.95	156,900
20 Jun 2023	29.38	29.51	28.94	29.37	29.24	138,500
16 Jun 2023	29.68	29.68	28.80	29.29	29.16	457,900
15 Jun 2023	29.09	29.81	28.91	29.28	29.15	268,900
14 Jun 2023	30.25	30.47	28.95	29.12	28.99	153,300
13 Jun 2023	29.74	30.53	29.74	30.37	30.24	160,900
12 Jun 2023	30.29	30.78	29.57	29.57	29.44	138,000
09 Jun 2023	30.67	30.67	29.81	30.04	29.91	102,900
08 Jun 2023	30.72	30.76	29.72	30.62	30.49	160,700
07 Jun 2023	30.00	31.48	29.78	31.12	30.98	197,000
06 Jun 2023	28.41	30.24	28.31	29.74	29.61	190,400
05 Jun 2023	29.54	29.64	27.86	28.03	27.91	163,900
02 Jun 2023	28.03	29.97	27.80	29.88	29.75	194,500
01 Jun 2023	26.98	27.85	26.60	27.45	27.33	101,400
31 May 2023	27.62	27.81	26.43	26.66	26.54	143,300
30 May 2023	28.04	28.08	27.35	27.57	27.45	143,700
26 May 2023	27.81	28.15	27.43	28.07	27.95	84,200
25 May 2023	27.97	28.33	27.66	27.90	27.78	108,200
24 May 2023	28.56	28.56	28.09	28.33	28.21	105,100
23 May 2023	28.05	29.24	27.61	28.84	28.71	142,800
22 May 2023	27.82	28.28	27.29	28.12	28.00	122,900
19 May 2023	28.03	28.03	26.78	27.28	27.16	322,400
18 May 2023	27.57	27.98	27.22	27.54	27.42	224,200
17 May 2023	26.07	27.91	25.61	27.68	27.56	194,600
16 May 2023	25.58	26.13	25.46	25.58	25.47	115,300
15 May 2023	25.45	25.97	25.45	25.68	25.57	107,300
12 May 2023	25.31	25.35	24.42	25.28	25.17	163,800
11 May 2023	25.17	25.33	24.79	25.11	25.00	211,600
10 May 2023	25.43	25.90	24.93	25.65	25.54	237,500
09 May 2023	25.02	25.53	24.56	24.85	24.74	141,300
08 May 2023	26.78	27.14	25.21	25.30	25.19	184,900
08 May 2023	0.15 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.81-26.06(-0.23%)

NZD/USD0.5940-0.0008(-0.13%)

ALL ORDS7,229.80-8.50(-0.12%)

OIL91.13+0.74(+0.82%)

GOLD1,915.10-4.70(-0.24%)

FB Financial Corporation (FBK)

NZX 50
11,316.81
-26.06(-0.23%)

NZD/USD
0.5940
-0.0008(-0.13%)

ALL ORDS
7,229.80
-8.50(-0.12%)

OIL
91.13
+0.74(+0.82%)

GOLD
1,915.10
-4.70(-0.24%)