FB Financial Corp (FBK) Historical Stock Data
54.34 ↓0.29 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBK is up 0.23% a day on average. There have been 16 days where FB Financial Corp closed green and 14 days where FBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 55.81 | 54.32 | ↓$1.49 (-2.67%) | 53.74 | 55.81 | 354.43K |
| 2024-11-06 | 53.10 | 56.35 | ↑$3.25 (6.12%) | 53.10 | 56.70 | 571.13K |
| 2024-11-05 | 47.95 | 48.78 | ↑$0.83 (1.73%) | 47.53 | 48.94 | 125.39K |
| 2024-11-04 | 48.42 | 48.03 | ↓$0.39 (-0.81%) | 47.73 | 48.54 | 198.94K |
| 2024-11-01 | 49.51 | 48.91 | ↓$0.60 (-1.21%) | 48.69 | 49.76 | 107.48K |
| 2024-10-31 | 50.55 | 49.20 | ↓$1.35 (-2.67%) | 49.18 | 50.61 | 156.26K |
| 2024-10-30 | 49.73 | 50.38 | ↑$0.65 (1.31%) | 49.58 | 51.63 | 137.34K |
| 2024-10-29 | 49.59 | 49.94 | ↑$0.35 (0.71%) | 49.22 | 50.14 | 250.53K |
| 2024-10-28 | 48.30 | 50.15 | ↑$1.85 (3.83%) | 48.30 | 50.38 | 173.58K |
| 2024-10-25 | 49.01 | 47.79 | ↓$1.22 (-2.49%) | 47.66 | 49.01 | 160.31K |
| 2024-10-24 | 48.54 | 48.65 | ↑$0.11 (0.23%) | 47.76 | 48.77 | 132.80K |
| 2024-10-23 | 48.39 | 48.60 | ↑$0.21 (0.43%) | 47.89 | 49.08 | 158.14K |
| 2024-10-22 | 47.85 | 48.36 | ↑$0.51 (1.07%) | 47.85 | 48.69 | 88.28K |
| 2024-10-21 | 49.62 | 47.92 | ↓$1.70 (-3.43%) | 47.61 | 49.62 | 127.40K |
| 2024-10-18 | 49.98 | 49.18 | ↓$0.80 (-1.60%) | 48.99 | 49.98 | 152.86K |
| 2024-10-17 | 50.42 | 49.98 | ↓$0.44 (-0.87%) | 49.39 | 50.77 | 170.31K |
| 2024-10-16 | 48.66 | 50.61 | ↑$1.95 (4.01%) | 48.39 | 51.40 | 200.72K |
| 2024-10-15 | 47.54 | 47.91 | ↑$0.37 (0.78%) | 45.82 | 49.26 | 195.43K |
| 2024-10-14 | 47.47 | 47.73 | ↑$0.26 (0.55%) | 47.44 | 48.35 | 125.67K |
| 2024-10-11 | 46.02 | 47.53 | ↑$1.51 (3.28%) | 46.02 | 47.60 | 87.96K |
| 2024-10-10 | 45.46 | 45.71 | ↑$0.25 (0.55%) | 45.13 | 45.79 | 136.10K |
Create an account or log in to view more rows.
$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
$FBK another bear trap