NYSE:FBK
FB Financial Corp Stock Price (Quote)
$37.35
+0.700 (+1.91%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $38.79 | Wednesday, 1st May 2024 FBK stock ended at $37.35. This is 1.91% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $36.94 to a day high of $38.16. |
| 90 days | $33.35 | $38.79 | |
| 52 weeks | $24.34 | $41.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $36.94 | $38.16 | $36.94 | $37.35 | 54 630 |
| Apr 30, 2024 | $36.72 | $37.07 | $36.35 | $36.65 | 120 982 |
| Apr 29, 2024 | $37.78 | $37.90 | $37.01 | $37.03 | 101 446 |
| Apr 26, 2024 | $37.73 | $38.34 | $37.69 | $37.90 | 99 651 |
| Apr 25, 2024 | $38.05 | $38.08 | $37.26 | $37.93 | 112 537 |
| Apr 24, 2024 | $38.09 | $38.47 | $37.78 | $38.42 | 85 597 |
| Apr 23, 2024 | $37.66 | $38.79 | $37.18 | $38.66 | 150 804 |
| Apr 22, 2024 | $36.75 | $37.75 | $36.52 | $37.65 | 208 611 |
| Apr 19, 2024 | $35.45 | $36.45 | $35.45 | $36.41 | 251 497 |
| Apr 18, 2024 | $35.67 | $36.01 | $35.47 | $35.56 | 173 630 |
| Apr 17, 2024 | $36.31 | $36.54 | $35.50 | $35.64 | 273 049 |
| Apr 16, 2024 | $34.00 | $36.58 | $33.35 | $36.15 | 485 593 |
| Apr 15, 2024 | $34.77 | $35.13 | $34.23 | $34.63 | 207 731 |
| Apr 12, 2024 | $34.46 | $34.80 | $34.46 | $34.48 | 118 165 |
| Apr 11, 2024 | $34.79 | $35.27 | $34.45 | $34.94 | 75 737 |
| Apr 10, 2024 | $35.40 | $35.40 | $34.27 | $34.69 | 145 724 |
| Apr 09, 2024 | $36.76 | $37.05 | $36.43 | $36.61 | 58 641 |
| Apr 08, 2024 | $36.24 | $36.88 | $36.24 | $36.67 | 91 390 |
| Apr 05, 2024 | $35.55 | $36.27 | $35.42 | $36.12 | 101 486 |
| Apr 04, 2024 | $36.50 | $36.92 | $35.75 | $35.83 | 123 434 |
| Apr 03, 2024 | $35.66 | $36.19 | $35.66 | $36.04 | 97 254 |
| Apr 02, 2024 | $36.20 | $36.42 | $35.92 | $36.10 | 123 885 |
| Apr 01, 2024 | $37.97 | $37.97 | $36.63 | $36.85 | 118 976 |
| Mar 28, 2024 | $37.61 | $38.39 | $37.21 | $37.66 | 143 652 |
| Mar 27, 2024 | $36.32 | $37.69 | $36.30 | $37.65 | 60 852 |
