Home
Investing
Stocks
USA
NYSE
FB Financial Corporation (FBK)
FB Financial Corporation (FBK) Historical

FB Financial Corporation (FBK)

46.96

-2.25

(-4.57%)

Closed July 15 4:00PM

15 min delayed - Upgrade to Realtime

46.96

0.00

( 0.00% )

Pre Market: 7:00AM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.47	-0.990934008012	47.43	49.41	45.58	848722	47.73491094	CS
4	4.52	10.6503298775	42.44	49.41	42.415	498678	46.73370129	CS
12	4.7	11.121628017	42.26	49.41	41.66	295926	45.36805163	CS
26	-5.32	-10.1759755164	52.28	54.75	38.83	243337	45.79754567	CS
52	3.57	8.22770223554	43.39	58.875	38.83	201633	47.24540753	CS
156	7.24	18.2275931521	39.72	58.875	24.34	168565	39.79821329	CS
260	22.89	95.0976319069	24.07	58.875	22.68	167494	38.91481906	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752619200	46.96	-2.25	-4.57	47.73	49	45.58	1785338
1752532800	49.21	0.99	2.05	48.08	49.41	48.08	1056873
1752273600	48.22	0.83	1.75	47.91	48.39	47.18	527783
1752187200	47.39	0.23	0.49	47.15	47.82	46.9059	307501
1752100800	47.16	0.11	0.23	47.43	47.43	46.58	566114
1752014400	47.05	0.23	0.49	47	47.55	46.66	371205
1751928000	46.82	-0.71	-1.49	47.17	47.8693	46.581	293826
1751576640	47.53	0.54	1.15	47.39	47.95	46.9	223654
1751496000	46.99	0.27	0.58	46.72	47.3	46.105	509528
1751409600	46.72	1.42	3.13	45.1	47.49	45.06	1165259
1751323200	45.3	-0.1	-0.22	45.79	45.975	45.29	583985
1751064000	45.4	0.13	0.29	45.42	45.685	45.04	350097
1750977600	45.27	0.77	1.73	44.43	45.345	44.43	175605
1750891200	44.5	-0.27	-0.60	44.65	44.775	44.255	198575
1750804800	44.77	0.31	0.70	44.88	45.46	44.66	142480
1750718400	44.46	1.34	3.11	43.04	44.48	42.87	180531
1750459200	43.12	0.29	0.68	43.07	43.29	42.72	380606
1750286400	42.83	0.28	0.66	42.44	43.235	42.415	157235
1750200000	42.55	-0.62	-1.44	42.74	43.25	42.29	203922
1750113600	43.17	-0.04	-0.09	43.88	43.88	43.06	217964
1749854400	43.21	-0.35	-0.80	43.12	43.82	42.6	282529
1749768000	43.56	-0.39	-0.89	43.75	43.75	43.085	119039
1749681600	43.95	-0.38	-0.86	44.33	44.5086	43.585	173520
1749595200	44.33	0.54	1.23	43.81	44.56	43.654	137946
1749508800	43.79	0.01	0.02	43.77	44.22	43.625	124595
1749249600	43.78	0.99	2.31	43.59	43.785	43.085	139128
1749163200	42.79	-0.1	-0.23	42.81	42.98	42.31	172496
1749076800	42.89	-0.79	-1.81	43.6	43.76	42.83	125119
1748990400	43.68	0.61	1.42	42.89	43.78	42.78	178847
1748904000	43.07	-0.58	-1.33	43.32	43.32	42.705	142271
1748644800	43.65	-0.31	-0.71	43.8	43.81	43.35	231037
1748558400	43.96	0.51	1.17	43.55	43.96	43.185	130401
1748472000	43.45	-1.08	-2.43	44.36	44.56	43.4	136857
1748385600	44.53	0.9	2.06	44.23	44.54	43.59	114768
1748040000	43.63	-0.38	-0.86	42.87	43.98	42.87	258923
1747953600	44.01	0.23	0.53	43.59	44.27	43.4003	275308
1747867200	43.78	-1.57	-3.46	44.73	44.86	43.7135	161679
1747780800	45.35	-0.32	-0.70	45.67	45.72	45.23	92234
1747694400	45.67	-0.1	-0.22	45.13	45.8	45.075	129487
1747435200	45.77	-0.17	-0.37	45.92	45.93	45.46	177533
1747348800	45.94	0.23	0.50	45.8	46.03	45.53	201443
1747262400	45.71	-0.7	-1.51	45.99	46.31	45.66	182614
1747176000	46.41	0.09	0.19	46.5	46.595	46.06	149617
1747089600	46.32	1.09	2.41	47.19	47.595	46.3	270517
1746830400	45.23	-0.22	-0.48	45.45	45.493	44.93	163088
1746744000	45.45	1.54	3.51	44.48	45.78	44.443	276476
1746657600	43.91	-0.23	-0.52	44.58	44.82	43.81	405675
1746571200	44.14	-0.48	-1.08	43.97	44.62	43.73	307446
1746484800	44.62	-0.07	-0.16	43.95	45.08	43.95	159601
1746225600	44.69	1.4	3.23	43.91	44.9087	43.57	174451
1746139200	43.29	0.73	1.72	42.71	43.61	42.21	287890
1746052800	42.56	-0.5	-1.16	42.2	42.75	41.735	395479
1745966400	43.06	0.5	1.17	42.48	43.065	42.205	283749
1745880000	42.56	0.34	0.81	42.16	42.62	41.9	185897
1745620800	42.22	-0.08	-0.19	42	42.42	41.66	266456
1745534400	42.3	0.38	0.91	41.95	42.58	41.76	325837
1745448000	41.92	0.73	1.77	42.26	43.37	41.7	275034
1745361600	41.19	1.2	3.00	40.4	41.3	40.18	306446
1745275200	39.99	-0.62	-1.53	40.1	40.3	39.72	251294
1744929600	40.61	0.13	0.32	40.82	41.09	40.42	289586
1744843200	40.48	0.14	0.35	40.1	40.85	39.75	349981