FBK Quote, Trading Chart, FB Financial Corporation

home / stock / fbk / fbk quote

Stock Information
Company Name: FB Financial Corporation
Stock Symbol: FBK
Market: NYSE
Website: firstbankonline.com
Menu
FBK FBK Quote FBK Short FBK News FBK Articles FBK Message Board
Get FBK Alerts

News, Short Squeeze, Breakout and More Instantly...
FBK Quote
Last:$45.78
Change Percent:1.08%
Open:$45.33
Previous Close:$45.29
High:$46.09
Low:$45.14
Volume:102,153
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FBK Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$45.33
Close:$45.29
High:$46.09
Low:$45.14
Volume:102,153
Date:2024-07-18
Open:$45.57
Close:$45.29
High:$46.68
Low:$44.63
Volume:365,729
Date:2024-07-17
Open:$45.09
Close:$45.99
High:$46.65
Low:$45.09
Volume:382,141
Date:2024-07-16
Open:$43.39
Close:$46.23
High:$46.76
Low:$42.77
Volume:593,084
Date:2024-07-15
Open:$42.32
Close:$42.81
High:$43.5
Low:$42.115
Volume:267,687
Date:2024-07-12
Open:$42.11
Close:$41.61
High:$42.735
Low:$41.6
Volume:191,639
Date:2024-07-11
Open:$40.34
Close:$41.65
High:$41.89
Low:$40.13
Volume:236,351
Date:2024-07-10
Open:$39.2
Close:$39.78
High:$39.8
Low:$38.9
Volume:95,118
Date:2024-07-09
Open:$38.49
Close:$38.93
High:$39.03
Low:$38.24
Volume:101,678
Date:2024-07-08
Open:$38.45
Close:$38.37
High:$39.04
Low:$38.21
Volume:264,788
Date:2024-07-05
Open:$38.36
Close:$38.04
High:$38.42
Low:$38
Volume:98,067
Date:2024-07-04
Open:$39.14
Close:$38.44
High:$39.14
Low:$38.36
Volume:60,279
Date:2024-07-03
Open:$39.14
Close:$38.44
High:$39.14
Low:$38.36
Volume:60,279
Date:2024-07-02
Open:$38.56
Close:$39.16
High:$39.379
Low:$38.56
Volume:153,578
Date:2024-07-01
Open:$39
Close:$38.64
High:$39.13
Low:$38.1901
Volume:118,392
Date:2024-06-28
Open:$38
Close:$39.03
High:$39.19
Low:$37.99
Volume:652,570
Date:2024-06-27
Open:$37.42
Close:$37.82
High:$38
Low:$37.18
Volume:113,386
Date:2024-06-26
Open:$36.26
Close:$37.14
High:$37.25
Low:$36.26
Volume:112,303
Date:2024-06-25
Open:$36.84
Close:$36.62
High:$37.185
Low:$36.51
Volume:89,516
Date:2024-06-24
Open:$36.61
Close:$37.16
High:$37.51
Low:$36.3525
Volume:85,479