Fb Financial Corp (NY: FBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	46.72	47.97	45.66	46.69	198,124	-0.10(-0.21%)
Jul 30, 2024	46.98	47.31	46.33	46.79	151,131	+0.21(+0.45%)
Jul 29, 2024	47.48	47.60	46.54	46.58	318,422	-0.66(-1.40%)
Jul 26, 2024	47.29	47.86	46.78	47.24	189,787	+0.17(+0.36%)
Jul 25, 2024	46.17	48.01	45.92	47.07	221,100	+0.75(+1.62%)
Jul 24, 2024	47.07	47.76	46.24	46.32	167,162	-0.91(-1.93%)
Jul 23, 2024	46.16	48.30	46.16	47.23	256,982	+0.78(+1.68%)
Jul 22, 2024	45.68	46.95	45.03	46.45	229,837	+1.05(+2.31%)
Jul 19, 2024	45.33	46.09	45.14	45.40	251,209	+0.11(+0.24%)
Jul 18, 2024	45.57	46.68	44.63	45.29	365,909	-0.70(-1.52%)
Jul 17, 2024	45.09	46.65	45.09	45.99	382,141	-0.24(-0.52%)
Jul 16, 2024	43.39	46.76	42.77	46.23	593,081	+3.42(+7.99%)
Jul 15, 2024	42.32	43.50	42.12	42.81	267,419	+1.20(+2.88%)
Jul 12, 2024	42.11	42.73	41.60	41.61	191,639	-0.04(-0.10%)
Jul 11, 2024	40.34	41.89	40.13	41.65	236,351	+1.87(+4.70%)
Jul 10, 2024	39.20	39.80	38.90	39.78	95,118	+0.85(+2.18%)
Jul 09, 2024	38.49	39.03	38.24	38.93	101,678	+0.56(+1.46%)
Jul 08, 2024	38.45	39.04	38.21	38.37	264,788	+0.33(+0.87%)
Jul 05, 2024	38.36	38.42	38.00	38.04	98,067	-0.40(-1.04%)
Jul 03, 2024	39.14	39.14	38.36	38.44	60,279	-0.72(-1.84%)
Jul 02, 2024	38.56	39.38	38.56	39.16	153,578	+0.52(+1.35%)
Jul 01, 2024	39.00	39.13	38.19	38.64	118,392	-0.39(-1.00%)
Jun 28, 2024	38.00	39.19	37.99	39.03	652,570	+1.21(+3.20%)
Jun 27, 2024	37.42	38.00	37.18	37.82	113,386	+0.68(+1.83%)
Jun 26, 2024	36.26	37.25	36.26	37.14	112,303	+0.52(+1.42%)
Jun 25, 2024	36.84	37.19	36.51	36.62	89,516	-0.54(-1.45%)
Jun 24, 2024	36.61	37.51	36.35	37.16	85,479	+0.74(+2.03%)
Jun 21, 2024	36.73	36.81	36.27	36.42	419,636	-0.26(-0.71%)
Jun 20, 2024	36.39	36.73	36.29	36.68	89,161	-0.03(-0.08%)
Jun 18, 2024	36.35	36.89	36.04	36.71	110,588	+0.22(+0.60%)
Jun 17, 2024	35.59	36.52	35.33	36.49	109,864	+0.70(+1.96%)
Jun 14, 2024	35.56	35.94	35.41	35.79	139,283	-0.36(-1.00%)
Jun 13, 2024	36.34	36.34	35.67	36.15	128,803	-0.21(-0.58%)
Jun 12, 2024	36.27	36.79	36.06	36.36	214,253	+1.15(+3.27%)
Jun 11, 2024	34.95	35.26	34.50	35.21	126,797	+0.04(+0.11%)
Jun 10, 2024	35.41	35.49	34.80	35.17	130,459	-0.70(-1.95%)
Jun 07, 2024	35.60	36.08	35.56	35.87	88,279	-0.16(-0.44%)
Jun 06, 2024	36.05	36.35	35.68	36.03	81,986	-0.18(-0.50%)
Jun 05, 2024	36.10	36.24	35.82	36.21	90,281	+0.47(+1.32%)
Jun 04, 2024	35.86	36.20	35.63	35.74	126,748	-0.61(-1.68%)

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.