Fb Financial Corp (NY: FBK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	48.42	48.53	47.73	48.03	198,943	-0.88(-1.80%)
Nov 01, 2024	49.51	49.76	48.69	48.91	107,481	-0.29(-0.59%)
Oct 31, 2024	50.55	50.61	49.18	49.20	156,261	-1.18(-2.34%)
Oct 30, 2024	49.73	51.62	49.58	50.38	137,335	+0.44(+0.88%)
Oct 29, 2024	49.59	50.14	49.22	49.94	250,434	-0.21(-0.42%)
Oct 28, 2024	48.30	50.38	48.30	50.15	173,578	+2.36(+4.94%)
Oct 25, 2024	49.01	49.01	47.66	47.79	160,306	-0.86(-1.77%)
Oct 24, 2024	48.54	48.77	47.76	48.65	132,796	+0.05(+0.10%)
Oct 23, 2024	48.39	49.08	47.89	48.60	158,136	+0.24(+0.50%)
Oct 22, 2024	47.85	48.69	47.85	48.36	88,278	+0.44(+0.92%)
Oct 21, 2024	49.62	49.62	47.61	47.92	127,401	-1.26(-2.56%)
Oct 18, 2024	49.98	49.98	48.99	49.18	152,861	-0.80(-1.60%)
Oct 17, 2024	50.42	50.77	49.39	49.98	170,314	-0.63(-1.24%)
Oct 16, 2024	48.66	51.40	48.38	50.61	200,724	+2.70(+5.64%)
Oct 15, 2024	47.54	49.26	45.82	47.91	195,428	+0.18(+0.38%)
Oct 14, 2024	47.47	48.35	47.44	47.73	125,665	+0.20(+0.42%)
Oct 11, 2024	46.02	47.60	46.02	47.53	87,964	+1.82(+3.98%)
Oct 10, 2024	45.46	45.79	45.13	45.71	136,097	-0.22(-0.48%)
Oct 09, 2024	45.36	46.27	45.36	45.93	147,110	+0.33(+0.72%)
Oct 08, 2024	45.49	46.20	45.41	45.60	142,221	-0.05(-0.11%)
Oct 07, 2024	46.09	46.09	45.25	45.65	80,163	-0.64(-1.38%)
Oct 04, 2024	45.92	46.33	45.58	46.29	120,767	+1.33(+2.96%)
Oct 03, 2024	44.45	45.49	44.41	44.96	116,219	+0.02(+0.04%)
Oct 02, 2024	45.04	45.70	44.68	44.94	94,294	-0.21(-0.47%)
Oct 01, 2024	46.72	46.72	45.06	45.15	131,216	-1.78(-3.79%)
Sep 30, 2024	46.18	47.25	45.79	46.93	121,292	+0.75(+1.62%)
Sep 27, 2024	46.70	47.18	46.05	46.18	101,889	-0.20(-0.43%)
Sep 26, 2024	46.29	46.76	45.75	46.38	122,202	+0.55(+1.20%)
Sep 25, 2024	46.85	46.88	45.81	45.83	95,559	-1.11(-2.36%)
Sep 24, 2024	47.45	47.71	46.67	46.94	100,650	-0.47(-0.99%)
Sep 23, 2024	48.09	48.09	47.14	47.41	95,638	-0.43(-0.90%)
Sep 20, 2024	48.67	48.89	47.72	47.84	633,597	-1.39(-2.82%)
Sep 19, 2024	49.15	49.33	47.96	49.23	130,536	+1.28(+2.67%)
Sep 18, 2024	47.24	49.97	46.55	47.95	133,566	+0.61(+1.29%)
Sep 17, 2024	47.62	48.59	47.06	47.34	107,402	+0.33(+0.70%)
Sep 16, 2024	46.73	47.31	46.00	47.01	102,692	+0.55(+1.18%)
Sep 13, 2024	45.82	46.53	45.67	46.46	91,357	+1.36(+3.02%)
Sep 12, 2024	45.06	45.35	44.50	45.10	152,971	+0.39(+0.87%)
Sep 11, 2024	44.91	45.22	43.71	44.71	133,953	-0.76(-1.67%)
Sep 10, 2024	45.44	45.58	44.24	45.47	94,566	+0.09(+0.20%)
Sep 09, 2024	45.57	45.84	44.88	45.38	125,054	-0.21(-0.46%)
Sep 06, 2024	46.70	46.80	45.35	45.59	87,681	-0.88(-1.89%)
Sep 05, 2024	47.61	47.61	46.27	46.47	96,074	-0.77(-1.63%)
Sep 04, 2024	47.49	47.73	46.85	47.24	208,127	-0.38(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.