Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| FB Financial Corporation | FBK | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.23 | 0.60% | 38.52 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 39.00 | 38.49 | 39.05 | 38.52 | 38.29 |
FBK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.73 | 39.00 | 36.3451 | 37.41 | 107,579 | 0.79 | 2.09% |
| 1 Month | 35.55 | 39.00 | 33.35 | 36.42 | 162,558 | 2.97 | 8.35% |
| 3 Months | 35.77 | 39.00 | 33.35 | 36.18 | 129,158 | 2.75 | 7.69% |
| 6 Months | 32.39 | 41.00 | 30.01 | 36.51 | 141,400 | 6.13 | 18.93% |
| 1 Year | 27.39 | 41.00 | 24.34 | 32.62 | 159,817 | 11.13 | 40.64% |
| 3 Years | 42.54 | 48.035 | 24.34 | 37.37 | 152,149 | -4.02 | -9.45% |
| 5 Years | 36.85 | 49.62 | 14.38 | 35.16 | 144,949 | 1.67 | 4.53% |
FBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 38.52 | 0.23 | 0.60% | 39.00 | 39.05 | 38.49 | 119,166 |
| 03 May 2024 | 38.29 | 0.94 | 2.52% | 37.85 | 38.338 | 37.56 | 110,188 |
| 02 May 2024 | 37.35 | 0.70 | 1.91% | 36.94 | 38.16 | 36.94 | 81,205 |
| 01 May 2024 | 36.65 | -0.38 | -1.03% | 36.72 | 37.07 | 36.3451 | 133,379 |
| 30 Apr 2024 | 37.03 | -0.87 | -2.30% | 37.78 | 37.96 | 37.01 | 109,091 |
| 27 Apr 2024 | 37.90 | -0.03 | -0.08% | 37.73 | 38.34 | 37.69 | 104,031 |
| 26 Apr 2024 | 37.93 | -0.49 | -1.28% | 38.055 | 38.08 | 37.26 | 121,561 |
| 25 Apr 2024 | 38.42 | -0.24 | -0.62% | 38.09 | 38.53 | 37.78 | 88,893 |
| 24 Apr 2024 | 38.66 | 1.01 | 2.68% | 37.66 | 38.79 | 37.141 | 155,121 |
| 23 Apr 2024 | 37.65 | 1.24 | 3.41% | 36.75 | 37.745 | 36.52 | 219,735 |
| 20 Apr 2024 | 36.41 | 0.85 | 2.39% | 35.45 | 36.45 | 35.45 | 310,314 |
| 19 Apr 2024 | 35.56 | -0.08 | -0.22% | 35.67 | 36.01 | 35.47 | 186,547 |
| 18 Apr 2024 | 35.64 | -0.51 | -1.41% | 36.31 | 36.54 | 35.50 | 280,649 |
| 17 Apr 2024 | 36.15 | 1.52 | 4.39% | 34.35 | 36.58 | 33.35 | 480,862 |
| 16 Apr 2024 | 34.63 | 0.15 | 0.44% | 34.77 | 35.14 | 34.23 | 210,852 |
| 13 Apr 2024 | 34.48 | -0.46 | -1.32% | 34.46 | 34.85 | 34.46 | 126,051 |
| 12 Apr 2024 | 34.94 | 0.25 | 0.72% | 34.79 | 35.265 | 34.45 | 85,746 |
| 11 Apr 2024 | 34.69 | -1.92 | -5.24% | 34.95 | 35.36 | 34.27 | 145,498 |
| 10 Apr 2024 | 36.61 | -0.06 | -0.16% | 36.76 | 37.05 | 36.43 | 75,431 |
| 09 Apr 2024 | 36.67 | 0.55 | 1.52% | 36.24 | 36.88 | 36.24 | 120,188 |
| 06 Apr 2024 | 36.12 | 0.29 | 0.81% | 35.55 | 36.27 | 35.42 | 105,819 |
| 05 Apr 2024 | 35.83 | -0.21 | -0.58% | 36.50 | 36.92 | 35.73 | 160,306 |
