FBK - FB Financial Corp
Close
51.44
-0.615 -1.196%
Share volume: 113
Last Updated: Fri 27 Dec 2024 04:30:10 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.06
-0.62
-1.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $52.22 | $52.22 | $52.39 | $52.39 | $51.45 | $51.45 | $52.35 | $52.35 | 59,777 | $59,777.00 |
| 12/23/2024 | $51.16 | $51.16 | $51.94 | $51.94 | $51.10 | $51.10 | $51.82 | $51.82 | 108,498 | $108,498.00 |
| 12/20/2024 | $50.55 | $50.55 | $52.53 | $52.53 | $50.55 | $50.55 | $51.48 | $51.48 | 752,092 | $556,211.00 |
| 12/19/2024 | $52.39 | $52.39 | $53.01 | $53.01 | $50.83 | $50.83 | $51.04 | $51.04 | 170,807 | $170,807.00 |
| 12/18/2024 | $55.35 | $55.35 | $55.52 | $55.52 | $51.19 | $51.19 | $51.53 | $51.53 | 196,041 | $196,041.00 |
| 12/17/2024 | $55.61 | $55.61 | $56.06 | $56.06 | $54.46 | $54.46 | $54.74 | $54.74 | 230,608 | $230,608.00 |
| 12/16/2024 | $55.05 | $55.05 | $56.06 | $56.06 | $54.65 | $54.65 | $56.01 | $56.01 | 99,664 | $99,664.00 |
| 12/13/2024 | $55.39 | $55.39 | $55.73 | $55.73 | $54.61 | $54.61 | $55.11 | $55.11 | 187,376 | $187,376.00 |