Financial News

Fb Financial Corp (NY: FBK )

38.30 USD +1.05 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 37.63 38.37 37.63 38.30 126,933 +1.05(+2.82%)
Aug 04, 2021 37.35 37.83 37.19 37.25 146,316 -0.72(-1.90%)
Aug 03, 2021 37.71 38.15 37.06 37.97 153,461 +0.36(+0.96%)
Aug 02, 2021 37.90 38.66 37.22 37.61 205,128 -0.20(-0.53%)
Jul 30, 2021 37.66 38.43 37.51 37.81 137,580 -0.18(-0.47%)
Jul 29, 2021 38.19 38.19 37.50 37.99 94,823 +0.37(+0.98%)
Jul 28, 2021 38.14 38.14 37.28 37.62 236,552 -0.18(-0.48%)
Jul 27, 2021 37.54 38.29 36.74 37.80 93,265 -0.24(-0.63%)
Jul 26, 2021 38.37 38.79 37.83 38.04 98,316 +0.11(+0.29%)
Jul 23, 2021 37.82 37.94 37.27 37.93 176,161 +0.62(+1.66%)
Jul 22, 2021 38.13 38.13 37.18 37.31 168,004 -0.97(-2.53%)
Jul 21, 2021 37.62 38.66 37.44 38.28 214,490 +1.49(+4.05%)
Jul 20, 2021 35.39 37.78 34.99 36.79 213,255 +1.16(+3.26%)
Jul 19, 2021 36.23 36.73 35.39 35.63 268,287 -0.93(-2.54%)
Jul 16, 2021 38.41 38.47 36.38 36.56 159,525 -1.55(-4.07%)
Jul 15, 2021 36.63 38.36 36.50 38.11 270,477 +1.13(+3.06%)
Jul 14, 2021 36.86 37.25 36.10 36.98 210,997 +0.57(+1.57%)
Jul 13, 2021 36.87 36.98 36.09 36.41 118,593 -0.67(-1.81%)
Jul 12, 2021 36.66 37.19 36.40 37.08 101,055 -0.02(-0.05%)
Jul 09, 2021 36.71 37.19 36.34 37.10 126,061 +1.24(+3.46%)
Jul 08, 2021 35.92 36.32 35.31 35.86 243,782 -0.29(-0.80%)
Jul 07, 2021 35.80 36.67 35.80 36.15 204,107 -0.08(-0.22%)
Jul 06, 2021 36.91 36.91 35.93 36.23 217,431 -0.91(-2.45%)
Jul 02, 2021 37.77 37.77 37.10 37.14 95,222 -0.69(-1.82%)
Jul 01, 2021 37.55 38.13 37.43 37.83 124,084 +0.51(+1.37%)
Jun 30, 2021 37.20 37.60 37.20 37.32 228,023 -0.16(-0.43%)
Jun 29, 2021 38.18 38.18 37.44 37.48 184,668 -0.32(-0.85%)
Jun 28, 2021 38.23 38.30 37.34 37.80 267,958 -0.79(-2.05%)
Jun 25, 2021 38.67 39.15 38.41 38.59 501,599 -0.20(-0.52%)
Jun 24, 2021 38.46 38.82 38.00 38.79 184,203 +0.49(+1.28%)
Jun 23, 2021 38.37 39.15 38.19 38.30 195,446 -0.07(-0.18%)
Jun 22, 2021 38.34 38.74 37.78 38.37 130,721 +0.04(+0.10%)
Jun 21, 2021 37.53 38.74 37.48 38.33 210,713 +1.36(+3.68%)
Jun 18, 2021 38.54 38.74 36.79 36.97 765,477 -2.05(-5.25%)
Jun 17, 2021 41.15 41.15 38.79 39.02 224,647 -1.85(-4.53%)
Jun 16, 2021 40.44 41.05 40.09 40.87 338,482 +0.31(+0.76%)
Jun 15, 2021 40.63 41.00 40.33 40.56 211,978 -0.15(-0.37%)
Jun 14, 2021 40.51 41.08 40.32 40.71 533,740 +0.46(+1.14%)
Jun 11, 2021 39.79 40.43 39.64 40.25 525,533 +0.73(+1.85%)
Jun 10, 2021 40.60 40.78 39.42 39.52 291,425 -0.88(-2.18%)
Jun 09, 2021 40.35 40.65 39.88 40.40 401,050 -0.13(-0.32%)
Jun 08, 2021 40.69 40.86 40.29 40.53 1,514,697 -2.10(-4.93%)
Jun 07, 2021 41.91 42.84 41.62 42.63 99,619 +0.88(+2.11%)
Jun 04, 2021 41.91 41.99 41.36 41.75 55,410 -0.29(-0.69%)
Jun 03, 2021 41.73 42.23 41.58 42.04 84,845 +0.05(+0.12%)
Jun 02, 2021 42.13 42.35 41.84 41.99 97,202 -0.08(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback