FB Financial Corp (FBK) Historical Stock Data
51.48 ↑0.44 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBK is down -0.45% a day on average. There have been 10 days where FB Financial Corp closed green and 20 days where FBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.55 | 51.48 | ↑$0.93 (1.84%) | 50.55 | 52.53 | 752.09K |
| 2024-12-19 | 52.39 | 51.04 | ↓$1.35 (-2.58%) | 50.83 | 53.01 | 170.81K |
| 2024-12-18 | 55.35 | 51.53 | ↓$3.82 (-6.90%) | 51.19 | 55.52 | 196.04K |
| 2024-12-17 | 55.61 | 54.74 | ↓$0.87 (-1.56%) | 54.46 | 56.06 | 230.61K |
| 2024-12-16 | 55.05 | 56.01 | ↑$0.96 (1.74%) | 54.65 | 56.06 | 99.66K |
| 2024-12-13 | 55.39 | 55.11 | ↓$0.28 (-0.51%) | 54.61 | 55.73 | 187.38K |
| 2024-12-12 | 55.74 | 55.49 | ↓$0.25 (-0.45%) | 55.39 | 56.01 | 80.88K |
| 2024-12-11 | 56.36 | 56.11 | ↓$0.25 (-0.44%) | 56.08 | 57.14 | 120.40K |
| 2024-12-10 | 55.45 | 55.68 | ↑$0.23 (0.41%) | 54.76 | 56.59 | 153.62K |
| 2024-12-09 | 56.52 | 55.52 | ↓$1.00 (-1.77%) | 55.52 | 56.66 | 158.03K |
| 2024-12-06 | 56.92 | 56.51 | ↓$0.41 (-0.72%) | 55.90 | 56.92 | 98.56K |
| 2024-12-05 | 56.66 | 56.68 | ↑$0.02 (0.04%) | 56.64 | 57.35 | 114.33K |
| 2024-12-04 | 56.28 | 56.63 | ↑$0.35 (0.62%) | 55.47 | 56.79 | 95.90K |
| 2024-12-03 | 56.64 | 56.35 | ↓$0.29 (-0.51%) | 55.92 | 56.64 | 134.33K |
| 2024-12-02 | 56.52 | 56.50 | ↓$0.02 (-0.04%) | 55.79 | 57.09 | 150.07K |
| 2024-11-29 | 56.94 | 56.45 | ↓$0.49 (-0.86%) | 55.72 | 57.01 | 89.04K |
| 2024-11-27 | 57.16 | 56.31 | ↓$0.85 (-1.49%) | 56.30 | 57.68 | 91.82K |
| 2024-11-26 | 56.87 | 56.80 | ↓$0.07 (-0.12%) | 56.48 | 57.29 | 105.87K |
| 2024-11-25 | 57.49 | 57.25 | ↓$0.24 (-0.42%) | 57.25 | 58.80 | 169.24K |
| 2024-11-22 | 55.60 | 56.59 | ↑$0.99 (1.78%) | 55.32 | 56.74 | 167.43K |
| 2024-11-21 | 54.87 | 55.12 | ↑$0.25 (0.46%) | 54.82 | 55.91 | 116.40K |
| 2024-11-20 | 54.57 | 54.34 | ↓$0.23 (-0.42%) | 53.73 | 54.82 | 98.42K |
| 2024-11-19 | 54.01 | 54.63 | ↑$0.62 (1.15%) | 53.75 | 54.85 | 92.17K |
| 2024-11-18 | 55.19 | 54.78 | ↓$0.41 (-0.74%) | 54.51 | 56.11 | 161.50K |
| 2024-11-15 | 56.57 | 55.83 | ↓$0.74 (-1.31%) | 55.17 | 56.87 | 109.62K |
| 2024-11-14 | 56.45 | 56.21 | ↓$0.24 (-0.43%) | 55.77 | 56.91 | 121.71K |
| 2024-11-13 | 57.95 | 56.51 | ↓$1.44 (-2.48%) | 56.45 | 58.88 | 149.54K |
| 2024-11-12 | 57.69 | 57.10 | ↓$0.59 (-1.02%) | 56.97 | 58.45 | 155.69K |
| 2024-11-11 | 57.01 | 57.73 | ↑$0.72 (1.26%) | 55.92 | 58.46 | 146.89K |
| 2024-11-08 | 54.72 | 55.77 | ↑$1.05 (1.92%) | 54.08 | 56.15 | 235.56K |
Create an account or log in to view more rows.
$FBK This may be your last opportunity to buy on the cheap??
$FBK don’t be boring today beast
$FBK get ready bears and bulls
$FBK check out the one month chart.
Perfect bull flag.
$FBK holding unfortunately lol
$FBK we need one good push to moon this.
$FBK damn lots of volume came after hours just now
what the?
$FBK not good
$FBK Bullish AF ??
$FBK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol