FB Financial Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
FB Financial Corporation	NYSE:FBK	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.23	0.60%	38.52

High Price	Low Price	Open Price	Shares Traded	Last Trade
39.05	38.49	39.00	119,166	01:00:00

FB Financial (FBK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	38.52	0.23	0.60%	38.49	39.05	119,166
02 May 2024	38.29	0.94	2.52%	37.56	38.338	110,188
01 May 2024	37.35	0.70	1.91%	36.94	38.16	81,205
30 Apr 2024	36.65	-0.38	-1.03%	36.3451	37.07	133,379
29 Apr 2024	37.03	-0.87	-2.30%	37.01	37.96	109,091
26 Apr 2024	37.90	-0.03	-0.08%	37.69	38.34	104,031
25 Apr 2024	37.93	-0.49	-1.28%	37.26	38.08	122,757
24 Apr 2024	38.42	-0.24	-0.62%	37.78	38.53	88,893
23 Apr 2024	38.66	1.01	2.68%	37.141	38.79	155,121
22 Apr 2024	37.65	1.24	3.41%	36.52	37.745	219,735
19 Apr 2024	36.41	0.85	2.39%	35.45	36.45	310,314
18 Apr 2024	35.56	-0.08	-0.22%	35.47	36.01	186,547
17 Apr 2024	35.64	-0.51	-1.41%	35.50	36.54	280,649
16 Apr 2024	36.15	1.52	4.39%	33.35	36.58	493,764
15 Apr 2024	34.63	0.15	0.44%	34.23	35.14	210,852
12 Apr 2024	34.48	-0.46	-1.32%	34.46	34.85	126,051
11 Apr 2024	34.94	0.25	0.72%	34.45	35.265	85,746
10 Apr 2024	34.69	-1.92	-5.24%	34.27	35.40	152,087
09 Apr 2024	36.61	-0.06	-0.16%	36.43	37.05	75,431
08 Apr 2024	36.67	0.55	1.52%	36.24	36.88	120,188
05 Apr 2024	36.12	0.29	0.81%	35.42	36.27	105,887
04 Apr 2024	35.83	-0.21	-0.58%	35.73	36.92	160,306

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	37.73	39.00	36.3451	37.41	107,579	0.79	2.09%
1 Month	35.55	39.00	33.35	36.42	162,558	2.97	8.35%
3 Months	35.77	39.00	33.35	36.18	129,158	2.75	7.69%
6 Months	32.39	41.00	30.01	36.51	141,400	6.13	18.93%
1 Year	27.39	41.00	24.34	32.62	159,817	11.13	40.64%
3 Years	42.54	48.035	24.34	37.37	152,149	-4.02	-9.45%
5 Years	36.85	49.62	14.38	35.16	144,949	1.67	4.53%