Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,006.34
+528.24(+0.83%)
CMC Crypto 200
1,376.44
+63.82(+4.87%)

FB Financial Corporation (FBK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.41

+0.85

(+2.39%)

At close: 04:00PM EDT

36.41

0.00

(0.00%)

After hours:

04:25PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.45	36.45	35.45	36.41	36.41	303,937
18 Apr 2024	35.67	36.01	35.47	35.56	35.56	186,500
17 Apr 2024	36.31	36.54	35.50	35.64	35.64	280,600
16 Apr 2024	34.00	36.58	33.35	36.15	36.15	493,800
15 Apr 2024	34.77	35.14	34.23	34.63	34.63	212,000
12 Apr 2024	34.46	34.80	34.46	34.48	34.48	126,100
11 Apr 2024	34.79	35.26	34.45	34.94	34.94	85,700
10 Apr 2024	35.40	35.40	34.27	34.69	34.69	152,100
09 Apr 2024	36.76	37.05	36.43	36.61	36.61	75,400
08 Apr 2024	36.24	36.88	36.24	36.67	36.67	120,200
05 Apr 2024	35.55	36.27	35.42	36.12	36.12	105,900
04 Apr 2024	36.50	36.92	35.73	35.83	35.83	160,300
03 Apr 2024	35.66	36.21	35.66	36.04	36.04	138,000
02 Apr 2024	36.20	36.42	35.92	36.10	36.10	135,700
01 Apr 2024	37.97	37.97	36.63	36.85	36.85	122,700
28 Mar 2024	37.61	38.39	37.21	37.66	37.66	143,700
27 Mar 2024	36.32	37.70	36.30	37.65	37.65	98,300
26 Mar 2024	36.41	36.41	35.84	35.96	35.96	82,700
25 Mar 2024	36.58	37.33	35.97	36.03	36.03	103,800
22 Mar 2024	37.54	37.54	36.35	36.36	36.36	79,400
21 Mar 2024	37.17	37.84	36.59	37.25	37.25	192,200
20 Mar 2024	34.17	36.37	34.13	35.94	35.94	123,800
19 Mar 2024	34.34	34.70	34.32	34.40	34.40	79,200
18 Mar 2024	34.80	35.00	34.31	34.33	34.33	91,700
15 Mar 2024	34.41	35.18	34.41	34.88	34.88	307,900
14 Mar 2024	35.08	35.19	34.23	34.47	34.47	137,300
13 Mar 2024	35.46	36.13	35.32	35.44	35.44	82,500
12 Mar 2024	36.22	36.22	35.38	35.68	35.68	69,800
11 Mar 2024	36.56	36.73	36.26	36.39	36.39	67,100
08 Mar 2024	37.04	37.11	36.53	36.64	36.64	104,400
07 Mar 2024	36.21	36.75	35.97	36.44	36.44	70,200
06 Mar 2024	36.12	36.55	35.24	35.94	35.94	83,800
05 Mar 2024	34.77	36.26	34.32	35.96	35.96	87,700
04 Mar 2024	35.03	35.75	34.79	34.91	34.91	62,700
01 Mar 2024	35.49	35.49	34.70	35.05	35.05	87,400
29 Feb 2024	35.69	36.28	35.31	35.64	35.64	105,700
28 Feb 2024	34.73	35.18	34.73	34.85	34.85	63,700
27 Feb 2024	35.43	35.79	35.06	35.15	35.15	63,700
26 Feb 2024	35.27	35.68	34.83	35.26	35.26	90,900
23 Feb 2024	35.72	36.28	35.19	35.60	35.60	66,000
22 Feb 2024	35.95	36.00	35.30	35.79	35.79	120,200
21 Feb 2024	36.76	36.76	35.88	36.12	36.12	115,100
20 Feb 2024	36.68	37.54	36.68	36.83	36.83	105,400
16 Feb 2024	37.23	37.63	36.85	37.39	37.39	101,300
15 Feb 2024	36.11	37.79	36.11	37.60	37.60	136,200
14 Feb 2024	35.79	35.88	35.19	35.74	35.74	118,100
13 Feb 2024	35.61	36.33	34.62	35.17	35.17	169,900
12 Feb 2024	36.35	37.62	36.35	37.07	37.07	121,400
12 Feb 2024	0.17 Dividend
09 Feb 2024	35.77	36.61	35.31	36.49	36.32	130,900
08 Feb 2024	35.33	35.82	35.03	35.71	35.54	155,100
07 Feb 2024	35.91	35.91	34.65	35.57	35.40	126,400
06 Feb 2024	35.90	36.28	35.56	35.99	35.82	159,800
05 Feb 2024	36.19	36.41	35.58	35.95	35.78	137,500
02 Feb 2024	36.06	37.16	35.97	36.80	36.63	133,700
01 Feb 2024	37.49	37.93	35.76	37.08	36.91	249,700
31 Jan 2024	38.40	39.06	37.04	37.25	37.08	163,900
30 Jan 2024	39.47	39.51	38.77	39.33	39.15	82,700
29 Jan 2024	38.34	39.40	38.34	39.38	39.20	90,400
26 Jan 2024	38.85	39.18	38.19	38.47	38.29	74,800
25 Jan 2024	39.05	39.17	37.88	38.36	38.18	226,900
24 Jan 2024	38.72	38.98	37.93	38.56	38.38	141,100
23 Jan 2024	38.98	38.98	38.19	38.19	38.01	173,500
22 Jan 2024	38.01	38.60	37.67	38.50	38.32	169,700
19 Jan 2024	36.80	37.54	36.18	37.47	37.30	201,800
18 Jan 2024	35.65	36.80	35.13	36.51	36.34	289,000
17 Jan 2024	35.09	36.36	34.80	35.38	35.22	188,500
16 Jan 2024	36.07	37.84	36.05	36.85	36.68	208,500
12 Jan 2024	39.16	39.44	38.08	38.36	38.18	96,800
11 Jan 2024	38.76	39.04	37.86	38.54	38.36	152,600
10 Jan 2024	38.54	39.22	38.38	39.21	39.03	107,900
09 Jan 2024	38.57	39.27	38.29	38.87	38.69	101,600
08 Jan 2024	38.81	39.32	38.63	39.32	39.14	126,200
05 Jan 2024	38.49	39.29	38.29	38.84	38.66	104,100
04 Jan 2024	38.72	39.35	38.68	38.73	38.55	106,800
03 Jan 2024	39.15	39.22	38.24	38.52	38.34	158,300
02 Jan 2024	39.36	40.18	39.15	39.45	39.27	147,400
29 Dec 2023	40.57	40.89	39.81	39.85	39.66	108,000
28 Dec 2023	40.28	40.79	40.28	40.76	40.57	112,200
27 Dec 2023	40.80	40.80	40.22	40.46	40.27	94,100
26 Dec 2023	40.43	40.64	40.00	40.58	40.39	122,300
22 Dec 2023	39.72	40.30	39.72	40.02	39.83	94,200
21 Dec 2023	39.84	40.04	39.19	39.29	39.11	129,100
20 Dec 2023	40.00	41.00	39.46	39.52	39.34	291,400
19 Dec 2023	39.31	40.23	39.07	39.94	39.75	141,900
18 Dec 2023	39.47	39.53	38.69	38.91	38.73	135,400
15 Dec 2023	40.01	40.11	38.83	39.23	39.05	809,900
14 Dec 2023	39.94	40.49	39.04	40.21	40.02	188,000
13 Dec 2023	36.59	38.70	36.25	38.67	38.49	200,200
12 Dec 2023	36.83	37.04	36.38	36.59	36.42	86,100
11 Dec 2023	36.70	36.93	36.21	36.80	36.63	114,600
08 Dec 2023	36.72	37.27	36.23	36.70	36.53	100,300
07 Dec 2023	35.62	36.60	35.52	36.59	36.42	139,900
06 Dec 2023	35.97	37.16	35.55	35.70	35.53	101,400
05 Dec 2023	35.87	36.77	35.30	35.64	35.47	81,000
04 Dec 2023	35.10	36.46	34.85	36.02	35.85	161,100
01 Dec 2023	33.20	35.56	33.18	35.41	35.25	205,600
30 Nov 2023	33.29	33.90	32.82	33.56	33.40	178,800
29 Nov 2023	32.75	33.44	32.75	33.26	33.11	133,900
28 Nov 2023	32.89	32.89	32.10	32.40	32.25	90,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,006.34+528.24(+0.83%)

CMC Crypto 2001,376.44+63.82(+4.87%)

FB Financial Corporation (FBK)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,006.34
+528.24(+0.83%)

CMC Crypto 200
1,376.44
+63.82(+4.87%)