FBK - FB Financial Corp
Close
51.59
-0.020 -0.039%
Share volume: 419
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$51.61
-0.02
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $52.04 | $52.04 | $52.60 | $52.60 | $51.73 | $51.73 | $52.55 | $52.55 | 68,365 | $68,365.00 |
| 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 |