FBK - FB Financial Corp
45.43
-0.530 -1.167%
Share volume: 136,564
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.96
-0.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $46.21 | $46.21 | $46.28 | $46.28 | $45.23 | $45.23 | $45.43 | $45.43 | 136,564 | $136,564.00 |
| 03-12-2025 | $45.36 | $45.36 | $46.35 | $46.35 | $44.91 | $44.91 | $45.96 | $45.96 | 184,351 | $184,351.00 |
| 03-11-2025 | $45.26 | $45.26 | $46.05 | $46.05 | $44.94 | $44.94 | $45.06 | $45.06 | 187,210 | $187,210.00 |
| 03-10-2025 | $45.93 | $45.93 | $46.26 | $46.26 | $44.27 | $44.27 | $44.62 | $44.62 | 182,832 | $182,832.00 |
| 03-07-2025 | $47.41 | $47.41 | $47.41 | $47.41 | $46.22 | $46.22 | $46.88 | $46.88 | 106,749 | $106,749.00 |
| 03-06-2025 | $47.30 | $47.30 | $47.46 | $47.46 | $46.28 | $46.28 | $47.35 | $47.35 | 115,347 | $115,347.00 |
| 03-05-2025 | $48.50 | $48.50 | $48.69 | $48.69 | $47.21 | $47.21 | $47.79 | $47.79 | 148,366 | $148,366.00 |
| 03-04-2025 | $49.83 | $49.83 | $49.83 | $49.83 | $48.00 | $48.00 | $48.35 | $48.35 | 192,982 | $192,982.00 |
| 03-03-2025 | $50.82 | $50.82 | $51.05 | $51.05 | $49.90 | $49.90 | $50.48 | $50.48 | 123,351 | $123,351.00 |
| 02-28-2025 | $49.84 | $49.84 | $50.55 | $50.55 | $49.79 | $49.79 | $50.52 | $50.52 | 193,680 | $164,318.00 |