Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Fb Financial Corp (NY: FBK ) 38.52 -0.66 (-1.68%) Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 20, 2024 39.07 39.31 38.50 38.52 120,139 -0.66(-1.68%) May 17, 2024 38.96 39.91 38.75 39.18 93,417 +0.31(+0.80%) May 16, 2024 39.10 39.10 38.70 38.87 83,077 -0.28(-0.72%) May 15, 2024 39.10 39.21 38.84 39.15 73,684 +0.58(+1.50%) May 14, 2024 38.84 38.84 38.41 38.57 62,860 +0.23(+0.60%) May 13, 2024 38.94 38.94 38.34 38.34 65,927 -0.32(-0.83%) May 10, 2024 38.65 38.95 38.19 38.66 70,800 +0.01(+0.03%) May 09, 2024 38.39 38.72 38.20 38.65 104,987 +0.20(+0.52%) May 08, 2024 37.77 38.46 37.77 38.45 53,750 +0.33(+0.86%) May 07, 2024 38.64 39.03 38.10 38.12 100,473 -0.47(-1.21%) May 06, 2024 38.59 38.95 38.28 38.59 98,005 +0.24(+0.62%) May 03, 2024 38.83 38.83 38.32 38.35 119,690 +0.23(+0.60%) May 02, 2024 37.68 38.17 37.40 38.12 110,672 +0.94(+2.52%) May 01, 2024 36.78 37.99 36.78 37.19 81,562 +0.70(+1.91%) Apr 30, 2024 36.56 36.91 36.19 36.49 133,965 -0.38(-1.03%) Apr 29, 2024 37.61 37.73 36.85 36.87 109,570 -0.87(-2.30%) Apr 26, 2024 37.56 38.17 37.52 37.73 104,488 -0.03(-0.08%) Apr 25, 2024 37.88 37.91 37.10 37.76 123,296 -0.49(-1.28%) Apr 24, 2024 37.92 38.30 37.61 38.25 89,283 -0.24(-0.62%) Apr 23, 2024 37.50 38.62 36.98 38.49 155,803 +1.01(+2.68%) Apr 22, 2024 36.59 37.58 36.36 37.49 220,902 +1.23(+3.41%) Apr 19, 2024 35.29 36.29 35.29 36.25 311,678 +0.85(+2.39%) Apr 18, 2024 35.51 35.85 35.31 35.40 187,367 -0.08(-0.22%) Apr 17, 2024 36.15 36.38 35.34 35.48 281,883 -0.51(-1.41%) Apr 16, 2024 33.85 36.42 33.20 35.99 495,935 +1.51(+4.39%) Apr 15, 2024 34.62 34.99 34.08 34.48 212,615 +0.15(+0.44%) Apr 12, 2024 34.31 34.65 34.31 34.33 126,605 -0.46(-1.32%) Apr 11, 2024 34.64 35.11 34.30 34.79 86,123 +0.25(+0.72%) Apr 10, 2024 35.24 35.24 34.12 34.54 152,755 -1.91(-5.24%) Apr 09, 2024 36.60 36.89 36.27 36.45 75,762 -0.06(-0.16%) Apr 08, 2024 36.08 36.72 36.08 36.51 120,716 +0.55(+1.52%) Apr 05, 2024 35.39 36.11 35.26 35.96 106,352 +0.29(+0.81%) Apr 04, 2024 36.34 36.76 35.57 35.67 161,010 -0.21(-0.58%) Apr 03, 2024 35.50 36.05 35.50 35.88 138,635 -0.06(-0.17%) Apr 02, 2024 36.04 36.26 35.77 35.94 136,271 -0.75(-2.04%) Apr 01, 2024 37.80 37.80 36.47 36.69 123,220 -0.81(-2.15%) Mar 28, 2024 37.45 38.22 37.04 37.50 144,283 +0.01(+0.03%) Mar 27, 2024 36.16 37.53 36.16 37.49 98,752 +1.68(+4.70%) Mar 26, 2024 36.25 36.25 35.68 35.80 83,076 -0.07(-0.19%) Mar 25, 2024 36.42 37.17 35.81 35.87 104,289 -0.33(-0.91%) Mar 22, 2024 37.38 37.38 36.19 36.20 79,721 -0.89(-2.39%) Mar 21, 2024 37.01 37.67 36.43 37.09 193,103 +1.30(+3.65%) Mar 20, 2024 34.02 36.21 33.98 35.78 124,353 +1.53(+4.48%) Mar 19, 2024 34.19 34.55 34.17 34.25 79,506 +0.07(+0.20%) Mar 18, 2024 34.65 34.85 34.16 34.18 92,147 -0.55(-1.58%) Mar 15, 2024 34.26 35.03 34.26 34.73 309,208 +0.41(+1.19%) Mar 14, 2024 34.93 35.04 34.08 34.32 162,798 -0.97(-2.74%) Mar 13, 2024 35.30 35.97 35.17 35.28 82,838 -0.24(-0.67%) Mar 12, 2024 36.06 36.06 35.23 35.52 70,088 -0.71(-1.95%) Mar 11, 2024 36.40 36.57 36.10 36.23 67,414 -0.25(-0.68%) Mar 08, 2024 36.88 36.95 36.37 36.48 104,905 +0.20(+0.55%) Mar 07, 2024 36.05 36.59 35.81 36.28 70,498 +0.50(+1.39%) Mar 06, 2024 35.96 36.39 35.09 35.78 84,139 -0.02(-0.06%) Mar 05, 2024 34.62 36.10 34.17 35.80 88,037 +1.05(+3.01%) Mar 04, 2024 34.88 35.59 34.64 34.76 62,926 -0.14(-0.40%) 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.