FB Financial Corporation Common Stockのデータ

FB Financial Corporation Common Stockの基本情報

名前 FB Financial Corporation Common Stock
ティッカー FBK
国 United States
上場年 2016.0
セクター Finance

FB Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.4 38.91 39.0 39.1 84300.0 39.1
2021-02-12 38.92 38.4 38.63 38.61 73100.0 38.61
2021-02-11 39.1 38.1 38.94 38.49 149100.0 38.49
2021-02-10 39.28 38.68 39.2 38.85 125600.0 38.85
2021-02-09 39.31 38.7 38.95 38.97 142100.0 38.97
2021-02-08 39.2 38.58 38.58 39.0 138000.0 39.0
2021-02-05 38.89 38.1 38.75 38.54 76300.0 38.54
2021-02-04 38.73 37.78 37.78 38.68 101700.0 38.57
2021-02-03 38.0 37.25 37.66 37.76 90800.0 37.65
2021-02-02 38.1 36.57 37.64 37.73 116800.0 37.62
2021-02-01 37.66 36.49 37.66 37.18 116300.0 37.07
2021-01-29 38.0 37.21 37.41 37.36 193200.0 37.25
2021-01-28 38.08 36.94 37.11 37.46 265800.0 37.35
2021-01-27 37.74 36.38 36.41 37.06 199200.0 36.95
2021-01-26 37.78 36.43 37.29 37.05 196600.0 36.94
2021-01-25 37.52 36.05 37.12 37.18 171100.0 37.07
2021-01-22 37.38 35.7 35.74 37.36 141700.0 37.25
2021-01-21 36.71 35.69 36.71 36.26 207200.0 36.16
2021-01-20 37.23 36.46 37.01 36.71 123000.0 36.61
2021-01-19 37.44 36.57 37.34 37.21 183500.0 37.1
2021-01-15 37.3 36.59 36.66 36.84 172100.0 36.74
2021-01-14 37.97 37.38 37.47 37.64 134400.0 37.53
2021-01-13 37.48 36.43 37.37 37.12 77400.0 37.01
2021-01-12 38.1 37.21 37.41 37.56 110700.0 37.45
2021-01-11 37.45 36.38 36.38 37.41 80000.0 37.3
2021-01-08 37.7 36.39 37.5 36.97 123400.0 36.86
2021-01-07 37.47 37.0 37.42 37.38 156000.0 37.27
2021-01-06 37.03 34.97 35.0 36.75 326900.0 36.65
2021-01-05 35.0 34.29 34.29 34.69 131400.0 34.59
2021-01-04 35.2 33.66 35.15 34.42 223900.0 34.32
2020-12-31 35.01 34.66 34.83 34.73 99800.0 34.63
2020-12-30 35.0 34.56 34.62 34.91 101600.0 34.81
2020-12-29 35.24 34.12 35.24 34.45 87900.0 34.35
2020-12-28 35.5 34.94 35.0 35.06 160800.0 34.96
2020-12-24 34.86 34.52 34.85 34.67 31300.0 34.57
2020-12-23 35.02 34.24 34.39 34.88 109000.0 34.78
2020-12-22 34.69 33.89 34.32 34.01 89200.0 33.91
2020-12-21 35.12 33.93 34.33 34.33 125000.0 34.23
2020-12-18 35.58 34.51 34.9 34.59 565500.0 34.49
2020-12-17 34.76 34.05 34.61 34.7 143500.0 34.6
2020-12-16 34.88 34.16 34.77 34.54 161200.0 34.44
2020-12-15 35.0 33.82 34.43 34.79 150100.0 34.69
2020-12-14 35.01 34.03 34.46 34.04 162400.0 33.94
2020-12-11 34.41 33.64 33.75 33.86 92200.0 33.76
2020-12-10 34.48 33.69 33.83 34.31 103500.0 34.21
2020-12-09 34.48 33.81 34.13 34.23 86700.0 34.13
2020-12-08 34.09 33.3 33.3 33.96 113700.0 33.86
2020-12-07 34.12 33.39 33.8 33.8 73300.0 33.7
2020-12-04 34.08 32.98 33.49 34.03 125700.0 33.93
2020-12-03 33.42 32.85 33.09 32.96 103200.0 32.87
2020-12-02 33.23 32.44 32.9 33.1 135100.0 33.01
2020-12-01 33.05 32.03 32.83 32.87 162200.0 32.78
2020-11-30 33.19 31.91 33.02 31.92 168800.0 31.83
2020-11-27 33.72 32.96 33.61 33.36 49700.0 33.27
2020-11-25 34.19 32.81 34.01 33.81 99700.0 33.71
2020-11-24 34.92 33.55 33.6 34.41 137400.0 34.31
2020-11-23 33.05 32.65 32.91 32.93 127400.0 32.84
2020-11-20 32.47 31.73 32.22 32.33 160200.0 32.24
2020-11-19 32.79 31.97 32.54 32.7 92000.0 32.61
2020-11-18 33.99 32.67 33.6 32.71 172300.0 32.62
2020-11-17 33.42 32.1 32.76 33.36 127500.0 33.27
2020-11-16 33.48 32.5 32.91 33.18 164100.0 33.09
2020-11-13 32.03 30.73 30.84 31.73 132700.0 31.64
2020-11-12 30.89 29.75 30.57 30.37 142800.0 30.28
2020-11-11 32.58 30.71 32.58 31.14 189800.0 31.05
2020-11-10 32.87 31.98 32.46 32.51 287100.0 32.42
2020-11-09 36.59 31.59 31.92 31.87 526300.0 31.78
2020-11-06 29.99 28.81 29.85 28.85 79700.0 28.77
2020-11-05 29.75 28.21 28.21 29.39 98300.0 29.22
2020-11-04 29.88 27.9 29.88 28.11 152200.0 27.94
2020-11-03 31.0 30.11 31.0 30.77 180900.0 30.59
2020-11-02 30.51 29.4 29.96 30.43 255700.0 30.25
2020-10-30 30.08 29.1 29.2 29.5 238800.0 29.33
2020-10-29 29.34 27.01 28.0 29.27 235900.0 29.1
2020-10-28 28.56 26.3 26.73 28.1 179900.0 27.93
2020-10-27 30.77 28.18 30.77 28.65 226500.0 28.48
2020-10-26 30.71 29.73 30.07 30.62 155000.0 30.44
2020-10-23 31.02 29.73 30.64 30.5 133900.0 30.32
2020-10-22 30.44 28.72 28.72 30.28 232800.0 30.1
2020-10-21 28.99 28.43 28.43 28.75 70900.0 28.58
2020-10-20 28.92 28.23 28.23 28.51 103900.0 28.34
2020-10-19 28.34 27.8 27.85 27.9 140300.0 27.74
2020-10-16 28.39 27.31 27.87 27.76 79900.0 27.6
2020-10-15 27.94 27.13 27.25 27.89 79600.0 27.73
2020-10-14 28.15 27.46 27.83 27.59 109800.0 27.43
2020-10-13 28.37 27.77 28.3 27.91 103900.0 27.75
2020-10-12 28.72 28.11 28.12 28.62 77100.0 28.45
2020-10-09 28.73 28.24 28.67 28.27 83100.0 28.1
2020-10-08 28.49 27.69 28.03 28.32 83900.0 28.15
2020-10-07 27.82 27.06 27.36 27.72 182100.0 27.56
2020-10-06 28.26 26.83 28.04 26.96 184200.0 26.8
2020-10-05 27.71 26.81 26.81 27.59 104100.0 27.43
2020-10-02 26.63 24.99 25.07 26.46 147500.0 26.3
2020-10-01 25.65 24.83 25.09 25.64 131300.0 25.49
2020-09-30 25.92 25.03 25.65 25.12 150500.0 24.97
2020-09-29 25.43 24.6 25.37 25.37 135700.0 25.22
2020-09-28 25.5 24.58 24.63 25.13 118300.0 24.98
2020-09-25 24.37 23.79 23.79 24.19 120600.0 24.05
2020-09-24 24.63 23.64 23.92 24.1 117500.0 23.96
2020-09-23 24.98 23.69 24.36 23.73 130500.0 23.59
2020-09-22 25.38 23.85 25.04 24.36 161900.0 24.22
2020-09-21 26.52 24.68 26.27 24.91 224000.0 24.76
2020-09-18 27.47 26.62 27.4 26.95 366200.0 26.79
2020-09-17 27.56 27.11 27.21 27.35 120700.0 27.19
2020-09-16 27.78 26.86 27.18 27.61 149000.0 27.45
2020-09-15 27.58 26.99 27.55 27.06 102900.0 26.9
2020-09-14 27.61 26.19 26.53 27.58 136500.0 27.42
2020-09-11 26.72 26.14 26.51 26.53 130600.0 26.37
2020-09-10 27.51 26.54 27.34 26.58 123500.0 26.42
2020-09-09 27.45 26.84 27.4 27.28 153700.0 27.12
2020-09-08 28.42 27.13 28.42 27.33 191600.0 27.17
2020-09-04 28.68 27.94 28.54 28.63 196500.0 28.46
2020-09-03 28.57 27.39 27.56 27.71 203900.0 27.55
2020-09-02 27.62 26.86 27.61 27.42 171800.0 27.26
2020-09-01 27.7 26.65 26.71 27.62 342700.0 27.46
2020-08-31 27.92 26.96 27.2 27.0 313100.0 26.84
2020-08-28 27.45 26.7 27.07 27.42 207600.0 27.26
2020-08-27 27.03 26.28 26.29 26.88 142400.0 26.72
2020-08-26 26.93 26.27 26.93 26.39 217600.0 26.23
2020-08-25 27.3 26.55 27.3 26.92 136500.0 26.76
2020-08-24 26.89 25.88 26.29 26.89 183700.0 26.73
2020-08-21 26.49 25.55 26.06 26.1 289700.0 25.95
2020-08-20 27.01 26.11 27.01 26.41 347900.0 26.25
2020-08-19 28.08 26.97 27.12 27.41 866200.0 27.25
2020-08-18 28.81 27.3 28.64 27.34 628600.0 27.18
2020-08-17 29.75 28.69 29.52 28.93 477800.0 28.67
2020-08-14 29.8 28.85 29.52 29.52 4814200.0 29.25
2020-08-13 30.51 29.61 29.61 29.87 540000.0 29.6
2020-08-12 31.66 29.05 31.34 30.12 1191800.0 29.85
2020-08-11 29.09 28.29 28.32 28.61 319200.0 28.35
2020-08-10 27.78 26.6 26.6 27.65 184600.0 27.4
2020-08-07 26.49 25.24 25.29 26.46 118200.0 26.22
2020-08-06 25.72 24.55 24.55 25.45 104800.0 25.22
2020-08-05 25.6 24.8 25.04 25.49 154200.0 25.26
2020-08-04 25.25 24.55 25.19 24.72 142400.0 24.5
2020-08-03 25.76 24.81 25.76 25.08 126200.0 24.85
2020-07-31 25.66 24.79 25.66 25.41 187000.0 25.18
2020-07-30 25.48 24.36 25.31 25.43 133400.0 25.2
2020-07-29 25.62 24.42 25.2 25.58 132100.0 25.35
2020-07-28 25.24 24.56 24.6 24.72 130600.0 24.5
2020-07-27 25.69 24.42 25.69 24.8 120100.0 24.58
2020-07-24 26.1 25.43 25.63 25.76 170000.0 25.53
2020-07-23 25.52 24.89 24.89 25.38 181200.0 25.15
2020-07-22 25.52 24.68 25.36 25.07 209600.0 24.84
2020-07-21 25.69 23.57 23.6 25.62 338900.0 25.39
2020-07-20 23.7 22.68 23.29 22.75 195700.0 22.55
2020-07-17 24.29 23.52 23.91 23.6 115000.0 23.39
2020-07-16 24.56 23.72 24.07 24.05 92000.0 23.83
2020-07-15 24.62 23.66 23.76 24.23 133900.0 24.01
2020-07-14 23.46 22.63 23.25 22.9 100500.0 22.69
2020-07-13 23.73 22.68 23.55 23.24 123800.0 23.03
2020-07-10 22.89 21.97 21.97 22.89 120900.0 22.68
2020-07-09 22.98 21.97 22.98 22.11 94100.0 21.91
2020-07-08 23.5 22.68 22.87 23.13 142300.0 22.92
2020-07-07 23.79 22.95 23.79 23.08 121500.0 22.87
2020-07-06 24.86 23.78 24.6 24.16 131700.0 23.94
2020-07-02 24.95 23.79 24.71 23.94 90500.0 23.72
2020-07-01 25.03 23.84 24.95 23.98 106000.0 23.76
2020-06-30 24.85 24.01 24.31 24.77 141300.0 24.55
2020-06-29 24.37 22.8 22.94 23.97 119400.0 23.75
2020-06-26 23.69 22.46 23.69 22.49 354500.0 22.29
2020-06-25 24.13 22.97 22.97 24.12 153700.0 23.9
2020-06-24 23.96 23.19 23.77 23.26 94500.0 23.05
2020-06-23 25.16 24.27 25.04 24.29 88400.0 24.07
2020-06-22 24.54 23.39 23.83 24.52 117200.0 24.3
2020-06-19 24.45 23.86 24.45 24.06 216700.0 23.84
2020-06-18 24.74 24.0 24.05 24.17 105500.0 23.95
2020-06-17 25.41 24.19 25.32 24.43 102600.0 24.21
2020-06-16 25.63 24.4 25.4 25.41 109500.0 25.18
2020-06-15 24.57 22.59 22.72 24.18 161300.0 23.96
2020-06-12 24.55 23.03 24.55 23.8 164400.0 23.59
2020-06-11 24.3 23.2 23.74 23.37 198500.0 23.16
2020-06-10 27.72 25.62 27.72 25.64 133100.0 25.41
2020-06-09 27.64 26.67 27.11 27.25 156700.0 27.01
2020-06-08 28.13 27.4 28.03 27.87 130000.0 27.62
2020-06-05 27.56 26.52 27.1 27.21 213800.0 26.97
2020-06-04 25.19 24.08 24.5 25.17 88600.0 24.94
2020-06-03 25.12 23.93 24.18 24.56 146900.0 24.34
2020-06-02 23.87 23.27 23.61 23.59 127300.0 23.38
2020-06-01 23.95 23.2 23.6 23.23 88600.0 23.02
2020-05-29 24.1 23.13 24.08 23.61 149500.0 23.4
2020-05-28 25.57 24.38 25.57 24.56 229700.0 24.34
2020-05-27 24.97 24.08 24.9 24.94 154500.0 24.72
2020-05-26 24.29 23.54 23.54 23.72 226600.0 23.51
2020-05-22 23.01 22.23 22.47 22.5 98500.0 22.3
2020-05-21 22.84 22.05 22.12 22.3 163000.0 22.1
2020-05-20 22.56 21.72 21.8 22.12 138700.0 21.92
2020-05-19 22.41 21.35 21.86 21.38 130800.0 21.19
2020-05-18 22.31 20.99 21.0 22.23 211500.0 22.03
2020-05-15 20.3 18.92 19.42 20.18 148900.0 20.0
2020-05-14 19.59 17.8 18.7 19.35 143600.0 19.18
2020-05-13 20.17 18.65 20.17 19.32 111200.0 19.15
2020-05-12 21.42 20.38 21.39 20.47 155700.0 20.29
2020-05-11 21.7 20.65 21.7 21.38 202000.0 21.19
2020-05-08 22.29 21.7 21.93 22.22 135800.0 22.02
2020-05-07 22.01 21.19 21.8 21.38 137100.0 21.1
2020-05-06 22.52 21.22 21.91 21.44 203600.0 21.16
2020-05-05 22.59 21.2 22.5 21.36 143300.0 21.08
2020-05-04 22.05 20.8 22.05 21.42 183000.0 21.14
2020-05-01 22.57 21.16 21.97 21.98 135800.0 21.69
2020-04-30 22.8 21.12 22.3 22.34 143100.0 22.05
2020-04-29 23.33 22.46 23.17 22.69 179700.0 22.39
2020-04-28 22.54 21.3 21.59 22.16 127800.0 21.87
2020-04-27 21.76 19.88 19.88 21.51 101100.0 21.23
2020-04-24 20.16 19.35 19.59 19.88 64900.0 19.62
2020-04-23 19.96 19.0 19.0 19.55 78100.0 19.29
2020-04-22 19.58 18.95 19.58 19.12 67600.0 18.87
2020-04-21 19.22 18.42 18.67 19.08 77100.0 18.83
2020-04-20 20.13 18.8 19.21 19.38 137700.0 19.12
2020-04-17 20.2 18.63 18.93 19.84 138200.0 19.58
2020-04-16 19.23 17.71 19.23 18.19 180700.0 17.95
2020-04-15 20.0 19.1 20.0 19.24 106100.0 18.99
2020-04-14 21.8 20.43 21.8 20.87 103600.0 20.6
2020-04-13 22.81 20.83 22.81 21.17 111100.0 20.89
2020-04-09 22.99 21.22 21.63 22.99 123000.0 22.69
2020-04-08 21.2 19.59 20.43 20.98 122300.0 20.7
2020-04-07 20.89 19.44 20.3 20.12 177300.0 19.86
2020-04-06 20.03 18.62 19.76 19.58 188700.0 19.32
2020-04-03 18.94 18.02 18.02 18.86 206500.0 18.61
2020-04-02 18.59 17.66 18.14 18.32 111200.0 18.08
2020-04-01 18.89 17.93 18.7 18.4 122600.0 18.16
2020-03-31 20.16 19.09 19.54 19.72 131200.0 19.46
2020-03-30 20.4 18.9 19.9 19.83 101700.0 19.57
2020-03-27 20.56 19.15 19.56 19.76 179300.0 19.5
2020-03-26 20.37 18.91 19.04 20.32 146100.0 20.05
2020-03-25 19.1 17.24 18.28 18.81 200100.0 18.56
2020-03-24 18.8 17.06 18.04 18.14 141800.0 17.9
2020-03-23 17.68 16.47 17.44 16.99 200900.0 16.77
2020-03-20 18.74 16.79 18.43 17.57 294500.0 17.34
2020-03-19 19.08 14.57 15.21 18.5 260000.0 18.26
2020-03-18 19.33 14.38 18.89 15.28 250900.0 15.08
2020-03-17 19.72 17.38 19.35 19.61 509500.0 19.35
2020-03-16 21.31 19.34 20.02 19.35 133900.0 19.1
2020-03-13 23.49 22.08 23.0 23.01 346500.0 22.71
2020-03-12 23.69 21.15 23.53 22.05 177400.0 21.76
2020-03-11 26.77 24.75 26.64 25.11 151800.0 24.78
2020-03-10 27.82 26.15 27.72 27.32 147200.0 26.96
2020-03-09 27.3 25.72 26.5 26.86 204300.0 26.51
2020-03-06 29.09 28.29 28.84 28.99 152900.0 28.61
2020-03-05 30.65 29.33 30.65 29.85 85000.0 29.46
2020-03-04 31.87 30.67 31.87 31.37 98900.0 30.96
2020-03-03 33.19 31.38 33.19 31.6 95300.0 31.18
2020-03-02 33.26 32.03 32.38 33.26 144100.0 32.82
2020-02-28 33.23 31.6 32.13 32.57 339400.0 32.14
2020-02-27 34.76 33.1 33.59 33.18 388100.0 32.74
2020-02-26 34.99 34.13 34.59 34.23 79600.0 33.78
2020-02-25 35.19 34.35 35.11 34.42 132200.0 33.97
2020-02-24 35.51 34.88 35.37 35.12 76400.0 34.66
2020-02-21 36.51 35.99 36.51 36.21 56300.0 35.73
2020-02-20 36.56 35.77 36.3 36.47 77000.0 35.99
2020-02-19 36.22 35.72 36.02 36.15 77900.0 35.67
2020-02-18 36.66 35.78 36.59 35.88 73800.0 35.41