FB Financial Corp (FBK) Historical Stock Data
38.87 ↓0.28 (-0.72%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBK is up 0.36% a day on average. There have been 17 days where FB Financial Corp closed green and 13 days where FBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 39.10 | 38.87 | ↓$0.23 (-0.59%) | 38.70 | 39.10 | 83.08K |
| 2024-05-15 | 39.10 | 39.15 | ↑$0.05 (0.13%) | 38.84 | 39.21 | 73.68K |
| 2024-05-14 | 38.84 | 38.57 | ↓$0.27 (-0.70%) | 38.41 | 38.84 | 62.86K |
| 2024-05-13 | 38.94 | 38.34 | ↓$0.60 (-1.54%) | 38.34 | 38.94 | 65.93K |
| 2024-05-10 | 38.82 | 38.83 | ↑$0.01 (0.03%) | 38.36 | 39.12 | 70.49K |
| 2024-05-09 | 38.56 | 38.82 | ↑$0.26 (0.67%) | 38.37 | 38.89 | 104.53K |
| 2024-05-08 | 37.94 | 38.62 | ↑$0.68 (1.79%) | 37.94 | 38.63 | 53.52K |
| 2024-05-07 | 38.81 | 38.29 | ↓$0.52 (-1.34%) | 38.27 | 39.20 | 100.03K |
| 2024-05-06 | 38.76 | 38.76 | ↑$0.00 (0.00%) | 38.45 | 39.13 | 97.58K |
| 2024-05-03 | 39.00 | 38.52 | ↓$0.48 (-1.23%) | 38.49 | 39.00 | 119.17K |
| 2024-05-02 | 37.85 | 38.29 | ↑$0.44 (1.16%) | 37.56 | 38.34 | 110.19K |
| 2024-05-01 | 36.94 | 37.35 | ↑$0.41 (1.11%) | 36.94 | 38.16 | 81.21K |
| 2024-04-30 | 36.72 | 36.65 | ↓$0.07 (-0.19%) | 36.35 | 37.07 | 133.38K |
| 2024-04-29 | 37.78 | 37.03 | ↓$0.75 (-1.99%) | 37.01 | 37.90 | 109.09K |
| 2024-04-26 | 37.73 | 37.90 | ↑$0.17 (0.45%) | 37.69 | 38.34 | 104.03K |
| 2024-04-25 | 38.05 | 37.93 | ↓$0.12 (-0.32%) | 37.26 | 38.08 | 122.76K |
| 2024-04-24 | 38.09 | 38.42 | ↑$0.33 (0.87%) | 37.78 | 38.47 | 88.89K |
| 2024-04-23 | 37.66 | 38.66 | ↑$1.00 (2.66%) | 37.14 | 38.79 | 155.12K |
| 2024-04-22 | 36.75 | 37.65 | ↑$0.90 (2.45%) | 36.52 | 37.75 | 219.94K |
| 2024-04-19 | 35.45 | 36.41 | ↑$0.96 (2.71%) | 35.45 | 36.45 | 310.31K |
| 2024-04-18 | 35.67 | 35.56 | ↓$0.11 (-0.31%) | 35.47 | 36.01 | 186.55K |
| 2024-04-17 | 36.31 | 35.64 | ↓$0.67 (-1.85%) | 35.50 | 36.54 | 280.65K |
| 2024-04-16 | 34.00 | 36.15 | ↑$2.15 (6.32%) | 33.35 | 36.58 | 493.76K |
| 2024-04-15 | 34.77 | 34.63 | ↓$0.14 (-0.40%) | 34.23 | 35.14 | 211.69K |
| 2024-04-12 | 34.46 | 34.48 | ↑$0.02 (0.06%) | 34.46 | 34.80 | 126.05K |
| 2024-04-11 | 34.79 | 34.94 | ↑$0.15 (0.43%) | 34.45 | 35.27 | 85.75K |
| 2024-04-10 | 35.40 | 34.69 | ↓$0.71 (-2.01%) | 34.27 | 35.40 | 152.09K |
| 2024-04-09 | 36.76 | 36.61 | ↓$0.15 (-0.41%) | 36.43 | 37.05 | 75.43K |
| 2024-04-08 | 36.24 | 36.67 | ↑$0.43 (1.19%) | 36.24 | 36.88 | 120.19K |
| 2024-04-05 | 35.55 | 36.12 | ↑$0.57 (1.60%) | 35.42 | 36.27 | 105.89K |
Create an account or log in to view more rows.
$FBK get ready bears and bulls
$FBK check out the one month chart.
Perfect bull flag.
$FBK holding unfortunately lol
$FBK we need one good push to moon this.
$FBK damn lots of volume came after hours just now
what the?
$FBK not good
$FBK Bullish AF ??
$FBK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FBK another bear trap
$FBK the future is so bright .. I gotta wear shades..