NYSE - Nasdaq Real Time Price USD

FB Financial Corporation (FBK)

38.13 +0.20 (+0.53%)
As of 2:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 37.73 38.34 37.69 38.13 38.13 55,306
Apr 25, 2024 38.05 38.08 37.26 37.93 37.93 122,800
Apr 24, 2024 38.09 38.47 37.78 38.42 38.42 88,900
Apr 23, 2024 37.66 38.79 37.14 38.66 38.66 155,100
Apr 22, 2024 36.75 37.74 36.52 37.65 37.65 219,900
Apr 19, 2024 35.45 36.45 35.45 36.41 36.41 310,300
Apr 18, 2024 35.67 36.01 35.47 35.56 35.56 186,500
Apr 17, 2024 36.31 36.54 35.50 35.64 35.64 280,600
Apr 16, 2024 34.00 36.58 33.35 36.15 36.15 493,800
Apr 15, 2024 34.77 35.14 34.23 34.63 34.63 212,000
Apr 12, 2024 34.46 34.80 34.46 34.48 34.48 126,100
Apr 11, 2024 34.79 35.26 34.45 34.94 34.94 85,700
Apr 10, 2024 35.40 35.40 34.27 34.69 34.69 152,100
Apr 9, 2024 36.76 37.05 36.43 36.61 36.61 75,400
Apr 8, 2024 36.24 36.88 36.24 36.67 36.67 120,200
Apr 5, 2024 35.55 36.27 35.42 36.12 36.12 105,900
Apr 4, 2024 36.50 36.92 35.73 35.83 35.83 160,300
Apr 3, 2024 35.66 36.21 35.66 36.04 36.04 138,000
Apr 2, 2024 36.20 36.42 35.92 36.10 36.10 135,700
Apr 1, 2024 37.97 37.97 36.63 36.85 36.85 122,700
Mar 28, 2024 37.61 38.39 37.21 37.66 37.66 143,700
Mar 27, 2024 36.32 37.70 36.30 37.65 37.65 98,300
Mar 26, 2024 36.41 36.41 35.84 35.96 35.96 82,700
Mar 25, 2024 36.58 37.33 35.97 36.03 36.03 103,800
Mar 22, 2024 37.54 37.54 36.35 36.36 36.36 79,400
Mar 21, 2024 37.17 37.84 36.59 37.25 37.25 192,200
Mar 20, 2024 34.17 36.37 34.13 35.94 35.94 123,800
Mar 19, 2024 34.34 34.70 34.32 34.40 34.40 79,200
Mar 18, 2024 34.80 35.00 34.31 34.33 34.33 91,700
Mar 15, 2024 34.41 35.18 34.41 34.88 34.88 307,900
Mar 14, 2024 35.08 35.19 34.23 34.47 34.47 137,300
Mar 13, 2024 35.46 36.13 35.32 35.44 35.44 82,500
Mar 12, 2024 36.22 36.22 35.38 35.68 35.68 69,800
Mar 11, 2024 36.56 36.73 36.26 36.39 36.39 67,100
Mar 8, 2024 37.04 37.11 36.53 36.64 36.64 104,400
Mar 7, 2024 36.21 36.75 35.97 36.44 36.44 70,200
Mar 6, 2024 36.12 36.55 35.24 35.94 35.94 83,800
Mar 5, 2024 34.77 36.26 34.32 35.96 35.96 87,700
Mar 4, 2024 35.03 35.75 34.79 34.91 34.91 62,700
Mar 1, 2024 35.49 35.49 34.70 35.05 35.05 87,400
Feb 29, 2024 35.69 36.28 35.31 35.64 35.64 105,700
Feb 28, 2024 34.73 35.18 34.73 34.85 34.85 63,700
Feb 27, 2024 35.43 35.79 35.06 35.15 35.15 63,700
Feb 26, 2024 35.27 35.68 34.83 35.26 35.26 90,900
Feb 23, 2024 35.72 36.28 35.19 35.60 35.60 66,000
Feb 22, 2024 35.95 36.00 35.30 35.79 35.79 120,200
Feb 21, 2024 36.76 36.76 35.88 36.12 36.12 115,100
Feb 20, 2024 36.68 37.54 36.68 36.83 36.83 105,400
Feb 16, 2024 37.23 37.63 36.85 37.39 37.39 101,300
Feb 15, 2024 36.11 37.79 36.11 37.60 37.60 136,200
Feb 14, 2024 35.79 35.88 35.19 35.74 35.74 118,100
Feb 13, 2024 35.61 36.33 34.62 35.17 35.17 169,900
Feb 12, 2024 0.17 Dividend
Feb 12, 2024 36.35 37.62 36.35 37.07 37.07 121,400
Feb 9, 2024 35.77 36.61 35.31 36.49 36.32 130,900
Feb 8, 2024 35.33 35.82 35.03 35.71 35.54 155,100
Feb 7, 2024 35.91 35.91 34.65 35.57 35.40 126,400
Feb 6, 2024 35.90 36.28 35.56 35.99 35.82 159,800
Feb 5, 2024 36.19 36.41 35.58 35.95 35.78 137,500
Feb 2, 2024 36.06 37.16 35.97 36.80 36.63 133,700
Feb 1, 2024 37.49 37.93 35.76 37.08 36.91 249,700
Jan 31, 2024 38.40 39.06 37.04 37.25 37.08 163,900
Jan 30, 2024 39.47 39.51 38.77 39.33 39.15 82,700
Jan 29, 2024 38.34 39.40 38.34 39.38 39.20 90,400
Jan 26, 2024 38.85 39.18 38.19 38.47 38.29 74,800
Jan 25, 2024 39.05 39.17 37.88 38.36 38.18 226,900
Jan 24, 2024 38.72 38.98 37.93 38.56 38.38 141,100
Jan 23, 2024 38.98 38.98 38.19 38.19 38.01 173,500
Jan 22, 2024 38.01 38.60 37.67 38.50 38.32 169,700
Jan 19, 2024 36.80 37.54 36.18 37.47 37.30 201,800
Jan 18, 2024 35.65 36.80 35.13 36.51 36.34 289,000
Jan 17, 2024 35.09 36.36 34.80 35.38 35.22 188,500
Jan 16, 2024 36.07 37.84 36.05 36.85 36.68 208,500
Jan 12, 2024 39.16 39.44 38.08 38.36 38.18 96,800
Jan 11, 2024 38.76 39.04 37.86 38.54 38.36 152,600
Jan 10, 2024 38.54 39.22 38.38 39.21 39.03 107,900
Jan 9, 2024 38.57 39.27 38.29 38.87 38.69 101,600
Jan 8, 2024 38.81 39.32 38.63 39.32 39.14 126,200
Jan 5, 2024 38.49 39.29 38.29 38.84 38.66 104,100
Jan 4, 2024 38.72 39.35 38.68 38.73 38.55 106,800
Jan 3, 2024 39.15 39.22 38.24 38.52 38.34 158,300
Jan 2, 2024 39.36 40.18 39.15 39.45 39.27 147,400
Dec 29, 2023 40.57 40.89 39.81 39.85 39.66 108,000
Dec 28, 2023 40.28 40.79 40.28 40.76 40.57 112,200
Dec 27, 2023 40.80 40.80 40.22 40.46 40.27 94,100
Dec 26, 2023 40.43 40.64 40.00 40.58 40.39 122,300
Dec 22, 2023 39.72 40.30 39.72 40.02 39.83 94,200
Dec 21, 2023 39.84 40.04 39.19 39.29 39.11 129,100
Dec 20, 2023 40.00 41.00 39.46 39.52 39.34 291,400
Dec 19, 2023 39.31 40.23 39.07 39.94 39.75 141,900
Dec 18, 2023 39.47 39.53 38.69 38.91 38.73 135,400
Dec 15, 2023 40.01 40.11 38.83 39.23 39.05 809,900
Dec 14, 2023 39.94 40.49 39.04 40.21 40.02 188,000
Dec 13, 2023 36.59 38.70 36.25 38.67 38.49 200,200
Dec 12, 2023 36.83 37.04 36.38 36.59 36.42 86,100
Dec 11, 2023 36.70 36.93 36.21 36.80 36.63 114,600
Dec 8, 2023 36.72 37.27 36.23 36.70 36.53 100,300
Dec 7, 2023 35.62 36.60 35.52 36.59 36.42 139,900
Dec 6, 2023 35.97 37.16 35.55 35.70 35.53 101,400
Dec 5, 2023 35.87 36.77 35.30 35.64 35.47 81,000
Dec 4, 2023 35.10 36.46 34.85 36.02 35.85 161,100
Dec 1, 2023 33.20 35.56 33.18 35.41 35.25 205,600
Nov 30, 2023 33.29 33.90 32.82 33.56 33.40 178,800
Nov 29, 2023 32.75 33.44 32.75 33.26 33.11 133,900
Nov 28, 2023 32.89 32.89 32.10 32.40 32.25 90,000
Nov 27, 2023 32.74 33.04 32.56 32.82 32.67 99,500
Nov 24, 2023 33.31 33.46 33.07 33.18 33.03 27,400
Nov 22, 2023 33.69 33.69 32.98 33.28 33.12 66,300
Nov 21, 2023 33.80 33.80 33.12 33.15 33.00 77,200
Nov 20, 2023 34.27 34.27 33.78 33.96 33.80 73,800
Nov 17, 2023 34.25 34.91 33.97 34.44 34.28 209,000
Nov 16, 2023 33.96 34.02 33.32 33.77 33.61 96,400
Nov 15, 2023 33.90 34.66 33.90 34.22 34.06 181,500
Nov 14, 2023 32.35 34.13 32.34 34.08 33.92 246,400
Nov 13, 2023 30.16 31.15 30.01 30.96 30.82 85,000
Nov 10, 2023 30.68 30.90 30.15 30.66 30.52 111,800
Nov 9, 2023 31.26 31.31 30.45 30.56 30.42 119,300
Nov 8, 2023 32.08 32.14 31.03 31.30 31.15 106,500
Nov 7, 2023 32.38 32.59 31.97 32.10 31.95 142,800
Nov 6, 2023 0.15 Dividend
Nov 6, 2023 32.89 33.20 32.57 32.57 32.42 241,800
Nov 3, 2023 32.39 33.38 31.13 33.12 32.82 265,400
Nov 2, 2023 29.72 31.44 29.55 31.40 31.11 215,600
Nov 1, 2023 29.22 29.52 28.79 29.37 29.10 125,500
Oct 31, 2023 29.14 29.66 29.02 29.37 29.10 104,700
Oct 30, 2023 29.13 29.51 29.06 29.28 29.01 100,000
Oct 27, 2023 29.23 29.41 28.58 28.88 28.62 175,900
Oct 26, 2023 28.81 29.95 28.81 29.79 29.52 173,900
Oct 25, 2023 28.33 28.98 27.75 28.67 28.41 265,300
Oct 24, 2023 29.57 29.98 28.61 28.78 28.52 293,000
Oct 23, 2023 29.20 29.86 29.10 29.49 29.22 348,300
Oct 20, 2023 30.23 30.24 29.32 29.33 29.06 408,300
Oct 19, 2023 29.29 30.30 29.29 30.20 29.92 403,200
Oct 18, 2023 29.88 30.25 28.89 29.24 28.97 502,200
Oct 17, 2023 27.70 29.23 27.61 28.72 28.46 391,600
Oct 16, 2023 27.99 28.51 27.90 28.19 27.93 266,700
Oct 13, 2023 28.65 28.75 27.65 27.68 27.43 159,000
Oct 12, 2023 28.71 28.71 28.06 28.39 28.13 106,800
Oct 11, 2023 28.80 29.24 28.49 28.71 28.45 87,100
Oct 10, 2023 28.96 29.26 28.66 28.84 28.58 143,300
Oct 9, 2023 28.88 29.28 28.83 28.86 28.60 101,700
Oct 6, 2023 28.93 29.55 28.61 29.12 28.85 138,400
Oct 5, 2023 28.77 29.34 28.75 29.22 28.95 169,800
Oct 4, 2023 29.13 29.32 27.76 28.63 28.37 329,800
Oct 3, 2023 28.33 28.53 27.42 27.59 27.34 135,300
Oct 2, 2023 28.42 28.65 28.24 28.49 28.23 160,000
Sep 29, 2023 28.74 28.98 28.30 28.36 28.10 200,500
Sep 28, 2023 28.64 29.17 28.40 28.51 28.25 267,900
Sep 27, 2023 28.14 28.72 27.77 28.45 28.19 136,500
Sep 26, 2023 27.77 28.42 27.77 27.87 27.61 141,700
Sep 25, 2023 27.66 28.19 27.54 28.10 27.84 135,500
Sep 22, 2023 27.81 28.39 27.59 27.73 27.48 111,200
Sep 21, 2023 28.04 28.20 27.60 27.88 27.62 165,100
Sep 20, 2023 28.83 29.14 28.14 28.16 27.90 84,100
Sep 19, 2023 28.76 29.22 28.39 28.58 28.32 98,100
Sep 18, 2023 29.46 29.58 28.78 28.85 28.59 103,800
Sep 15, 2023 29.89 30.17 29.18 29.30 29.03 694,200
Sep 14, 2023 29.21 30.20 29.21 30.18 29.90 167,400
Sep 13, 2023 29.40 29.40 28.43 28.84 28.58 115,500
Sep 12, 2023 29.26 29.61 29.06 29.43 29.16 98,200
Sep 11, 2023 29.53 29.85 29.15 29.23 28.96 86,400
Sep 8, 2023 28.98 29.58 28.70 29.44 29.17 140,500
Sep 7, 2023 28.90 29.02 28.53 28.98 28.71 219,300
Sep 6, 2023 29.97 30.17 28.86 28.94 28.67 297,800
Sep 5, 2023 30.70 30.70 29.79 29.87 29.60 103,100
Sep 1, 2023 30.58 31.19 30.58 31.02 30.74 75,800
Aug 31, 2023 30.18 30.75 30.12 30.38 30.10 112,100
Aug 30, 2023 30.63 30.90 30.43 30.52 30.24 58,300
Aug 29, 2023 30.87 31.14 30.50 30.96 30.68 76,400
Aug 28, 2023 30.64 31.35 30.19 30.78 30.50 73,200
Aug 25, 2023 31.00 31.25 30.34 30.59 30.31 58,900
Aug 24, 2023 30.71 31.47 30.43 30.97 30.69 120,000
Aug 23, 2023 30.33 31.20 30.33 30.95 30.67 94,300
Aug 22, 2023 31.35 31.76 30.49 30.52 30.24 141,100
Aug 21, 2023 32.19 32.24 31.46 31.49 31.20 74,600
Aug 18, 2023 31.86 32.49 31.81 32.14 31.85 131,700
Aug 17, 2023 32.50 32.64 31.99 32.19 31.89 110,100
Aug 16, 2023 32.49 32.87 32.27 32.36 32.06 84,600
Aug 15, 2023 33.01 33.36 32.61 32.63 32.33 104,100
Aug 14, 2023 33.72 33.73 33.32 33.44 33.13 80,400
Aug 11, 2023 0.15 Dividend
Aug 11, 2023 33.67 34.10 33.62 34.03 33.72 73,100
Aug 10, 2023 34.06 34.65 33.86 34.11 33.65 82,300
Aug 9, 2023 34.32 34.34 33.74 33.93 33.47 263,000
Aug 8, 2023 34.54 34.86 34.01 34.51 34.04 133,800
Aug 7, 2023 35.01 35.56 34.97 35.45 34.97 60,900
Aug 4, 2023 35.04 35.69 34.79 35.15 34.67 53,700
Aug 3, 2023 35.04 35.54 34.76 35.23 34.75 101,800
Aug 2, 2023 34.79 35.41 34.42 35.29 34.81 150,600
Aug 1, 2023 34.99 35.41 34.47 35.22 34.74 150,600
Jul 31, 2023 34.71 35.48 34.71 35.42 34.94 155,700
Jul 28, 2023 34.75 35.17 34.18 34.83 34.36 115,700
Jul 27, 2023 35.13 35.91 34.25 34.52 34.05 156,100
Jul 26, 2023 34.78 35.49 34.78 35.05 34.58 185,800
Jul 25, 2023 33.85 34.60 33.58 34.20 33.74 270,500
Jul 24, 2023 32.28 33.76 32.28 33.60 33.15 260,400
Jul 21, 2023 33.46 33.46 32.18 32.54 32.10 220,200
Jul 20, 2023 33.97 33.97 32.88 33.11 32.66 249,400
Jul 19, 2023 33.06 34.01 32.63 33.96 33.50 340,400
Jul 18, 2023 31.65 32.87 30.21 32.16 31.73 521,500
Jul 17, 2023 28.92 30.58 28.92 30.20 29.79 344,400
Jul 14, 2023 29.63 29.63 28.74 28.86 28.47 125,400
Jul 13, 2023 29.11 29.50 28.82 29.39 28.99 140,900
Jul 12, 2023 28.95 29.19 28.35 28.83 28.44 127,700
Jul 11, 2023 28.17 28.49 27.89 28.13 27.75 88,700
Jul 10, 2023 27.65 28.39 27.65 27.92 27.54 84,300
Jul 7, 2023 27.64 28.28 27.64 27.83 27.45 119,600
Jul 6, 2023 27.63 27.63 26.71 27.48 27.11 125,900
Jul 5, 2023 28.52 28.57 27.76 28.01 27.63 150,800
Jul 3, 2023 27.88 28.82 27.88 28.80 28.41 81,600
Jun 30, 2023 28.60 28.60 27.95 28.05 27.67 141,600
Jun 29, 2023 28.31 28.85 28.17 28.33 27.95 163,400
Jun 28, 2023 28.21 28.21 27.70 27.82 27.44 126,400
Jun 27, 2023 28.51 28.77 27.61 28.34 27.96 158,900
Jun 26, 2023 28.64 29.06 28.34 28.37 27.99 193,400
Jun 23, 2023 27.76 28.74 27.76 28.52 28.13 547,200
Jun 22, 2023 28.85 28.85 27.86 28.26 27.88 173,300
Jun 21, 2023 29.44 29.44 28.68 29.08 28.69 156,900
Jun 20, 2023 29.38 29.51 28.94 29.37 28.97 138,500
Jun 16, 2023 29.68 29.68 28.80 29.29 28.89 457,900
Jun 15, 2023 29.09 29.81 28.91 29.28 28.88 268,900
Jun 14, 2023 30.25 30.47 28.95 29.12 28.73 153,300
Jun 13, 2023 29.74 30.53 29.74 30.37 29.96 160,900
Jun 12, 2023 30.29 30.78 29.57 29.57 29.17 138,000
Jun 9, 2023 30.67 30.67 29.81 30.04 29.63 102,900
Jun 8, 2023 30.72 30.76 29.72 30.62 30.21 160,700
Jun 7, 2023 30.00 31.48 29.78 31.12 30.70 197,000
Jun 6, 2023 28.41 30.24 28.31 29.74 29.34 190,400
Jun 5, 2023 29.54 29.64 27.86 28.03 27.65 163,900
Jun 2, 2023 28.03 29.97 27.80 29.88 29.48 194,500
Jun 1, 2023 26.98 27.85 26.60 27.45 27.08 101,400
May 31, 2023 27.62 27.81 26.43 26.66 26.30 143,300
May 30, 2023 28.04 28.08 27.35 27.57 27.20 143,700
May 26, 2023 27.81 28.15 27.43 28.07 27.69 84,200
May 25, 2023 27.97 28.33 27.66 27.90 27.52 108,200
May 24, 2023 28.56 28.56 28.09 28.33 27.95 105,100
May 23, 2023 28.05 29.24 27.61 28.84 28.45 142,800
May 22, 2023 27.82 28.28 27.29 28.12 27.74 122,900
May 19, 2023 28.03 28.03 26.78 27.28 26.91 322,400
May 18, 2023 27.57 27.98 27.22 27.54 27.17 224,200
May 17, 2023 26.07 27.91 25.61 27.68 27.31 194,600
May 16, 2023 25.58 26.13 25.46 25.58 25.23 115,300
May 15, 2023 25.45 25.97 25.45 25.68 25.33 107,300
May 12, 2023 25.31 25.35 24.42 25.28 24.94 163,800
May 11, 2023 25.17 25.33 24.79 25.11 24.77 211,600
May 10, 2023 25.43 25.90 24.93 25.65 25.30 237,500
May 9, 2023 25.02 25.53 24.56 24.85 24.51 141,300
May 8, 2023 0.15 Dividend
May 8, 2023 26.78 27.14 25.21 25.30 24.96 184,900
May 5, 2023 26.08 26.82 25.68 26.31 25.81 235,700
May 4, 2023 26.01 26.02 24.34 25.09 24.61 313,300
May 3, 2023 27.39 28.22 26.65 26.74 26.23 214,600
May 2, 2023 29.09 29.09 26.99 27.05 26.53 176,300
May 1, 2023 29.31 29.66 28.84 29.01 28.45 110,500
Apr 28, 2023 28.96 29.96 28.96 29.43 28.87 154,000
Apr 27, 2023 29.01 29.28 28.72 29.08 28.52 174,500
Apr 26, 2023 28.10 29.06 28.10 28.63 28.08 118,400

Related Tickers

SMBK SmartFinancial, Inc.
20.51
-1.58%
 
LKFN Lakeland Financial Corporation
59.89
-0.43%
 
SFBS ServisFirst Bancshares, Inc.
61.03
-0.39%
 
UCBI United Community Banks, Inc.
26.07
+0.97%
 
STBA S&T Bancorp, Inc.
31.14
+0.45%
 
EFSC Enterprise Financial Services Corp
38.97
+0.19%
 
GNTY Guaranty Bancshares, Inc.
29.59
+0.89%
 
BANR Banner Corporation
45.46
+0.18%
 
OBK Origin Bancorp, Inc.
31.25
+0.97%
 
CFB CrossFirst Bankshares, Inc.
12.53
+0.32%