U.S. markets open in 7 hours 11 minutes
F S&P 500
5,560.50 +14.50 (+0.26%) F Dow Jones
39,555.00 +5.00 (+0.01%) F Nasdaq
20,120.25 +80.75 (+0.40%) E-mini Russell 2000 Index Futur
2,067.70 +7.60 (+0.37%) Petróleo
82.26 +0.52 (+0.64%) Oro
2,336.90 +0.30 (+0.01%)
FB Financial Corporation (FBK)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 37.42 | 38.00 | 37.18 | 37.82 | 37.82 | 113,200 |
| 26 jun 2024 | 36.26 | 37.25 | 36.26 | 37.14 | 37.14 | 112,300 |
| 25 jun 2024 | 36.84 | 37.19 | 36.51 | 36.62 | 36.62 | 89,500 |
| 24 jun 2024 | 36.61 | 37.51 | 36.35 | 37.16 | 37.16 | 85,500 |
| 21 jun 2024 | 36.73 | 36.81 | 36.27 | 36.42 | 36.42 | 419,600 |
| 20 jun 2024 | 36.39 | 36.73 | 36.29 | 36.68 | 36.68 | 89,200 |
| 18 jun 2024 | 36.35 | 36.89 | 36.04 | 36.71 | 36.71 | 110,600 |
| 17 jun 2024 | 35.59 | 36.52 | 35.33 | 36.49 | 36.49 | 109,900 |
| 14 jun 2024 | 35.56 | 35.94 | 35.41 | 35.79 | 35.79 | 139,300 |
| 13 jun 2024 | 36.34 | 36.34 | 35.67 | 36.15 | 36.15 | 128,800 |
| 12 jun 2024 | 36.27 | 36.79 | 36.06 | 36.36 | 36.36 | 214,300 |
| 11 jun 2024 | 34.95 | 35.26 | 34.50 | 35.21 | 35.21 | 126,800 |
| 10 jun 2024 | 35.41 | 35.49 | 34.80 | 35.17 | 35.17 | 130,500 |
| 07 jun 2024 | 35.60 | 36.08 | 35.56 | 35.87 | 35.87 | 88,300 |
| 06 jun 2024 | 36.05 | 36.35 | 35.68 | 36.03 | 36.03 | 82,000 |
| 05 jun 2024 | 36.10 | 36.24 | 35.82 | 36.21 | 36.21 | 90,300 |
| 04 jun 2024 | 35.86 | 36.20 | 35.63 | 35.74 | 35.74 | 126,700 |
| 03 jun 2024 | 37.44 | 37.44 | 36.33 | 36.35 | 36.35 | 91,000 |
| 31 may 2024 | 37.14 | 37.37 | 36.73 | 37.00 | 37.00 | 105,700 |
| 30 may 2024 | 37.00 | 37.08 | 36.50 | 36.89 | 36.89 | 140,700 |
| 29 may 2024 | 35.97 | 36.53 | 35.50 | 36.48 | 36.48 | 135,600 |
| 28 may 2024 | 37.58 | 37.58 | 36.72 | 36.83 | 36.83 | 95,600 |
| 24 may 2024 | 38.09 | 38.20 | 37.13 | 37.34 | 37.34 | 135,400 |
| 23 may 2024 | 38.96 | 38.96 | 37.42 | 37.79 | 37.79 | 144,100 |
| 22 may 2024 | 39.24 | 39.24 | 38.02 | 38.15 | 38.15 | 137,100 |
| 21 may 2024 | 38.48 | 39.42 | 38.48 | 39.38 | 39.38 | 170,800 |
| 20 may 2024 | 39.07 | 39.31 | 38.50 | 38.52 | 38.52 | 120,100 |
| 17 may 2024 | 38.96 | 39.91 | 38.75 | 39.18 | 39.18 | 93,400 |
| 16 may 2024 | 39.10 | 39.10 | 38.70 | 38.87 | 38.87 | 83,100 |
| 15 may 2024 | 39.10 | 39.21 | 38.84 | 39.15 | 39.15 | 73,700 |
| 14 may 2024 | 38.84 | 38.84 | 38.41 | 38.57 | 38.57 | 62,900 |
| 13 may 2024 | 38.94 | 38.94 | 38.34 | 38.34 | 38.34 | 65,900 |
| 13 may 2024 | 0.17 Dividendo | |||||
| 10 may 2024 | 38.82 | 39.12 | 38.36 | 38.83 | 38.66 | 70,500 |
| 09 may 2024 | 38.56 | 38.89 | 38.37 | 38.82 | 38.65 | 104,500 |
| 08 may 2024 | 37.94 | 38.63 | 37.94 | 38.62 | 38.45 | 53,500 |
| 07 may 2024 | 38.81 | 39.20 | 38.27 | 38.29 | 38.12 | 100,000 |
| 06 may 2024 | 38.76 | 39.13 | 38.45 | 38.76 | 38.59 | 97,600 |
| 03 may 2024 | 39.00 | 39.00 | 38.49 | 38.52 | 38.35 | 119,200 |
| 02 may 2024 | 37.85 | 38.34 | 37.56 | 38.29 | 38.12 | 110,200 |
| 01 may 2024 | 36.94 | 38.16 | 36.94 | 37.35 | 37.19 | 81,200 |
| 30 abr 2024 | 36.72 | 37.07 | 36.35 | 36.65 | 36.49 | 133,400 |
| 29 abr 2024 | 37.78 | 37.90 | 37.01 | 37.03 | 36.87 | 109,100 |
| 26 abr 2024 | 37.73 | 38.34 | 37.69 | 37.90 | 37.73 | 104,000 |
| 25 abr 2024 | 38.05 | 38.08 | 37.26 | 37.93 | 37.76 | 122,800 |
| 24 abr 2024 | 38.09 | 38.47 | 37.78 | 38.42 | 38.25 | 88,900 |
| 23 abr 2024 | 37.66 | 38.79 | 37.14 | 38.66 | 38.49 | 155,100 |
| 22 abr 2024 | 36.75 | 37.74 | 36.52 | 37.65 | 37.49 | 219,900 |
| 19 abr 2024 | 35.45 | 36.45 | 35.45 | 36.41 | 36.25 | 310,300 |
| 18 abr 2024 | 35.67 | 36.01 | 35.47 | 35.56 | 35.40 | 186,500 |
| 17 abr 2024 | 36.31 | 36.54 | 35.50 | 35.64 | 35.48 | 280,600 |
| 16 abr 2024 | 34.00 | 36.58 | 33.35 | 36.15 | 35.99 | 493,800 |
| 15 abr 2024 | 34.77 | 35.14 | 34.23 | 34.63 | 34.48 | 212,000 |
| 12 abr 2024 | 34.46 | 34.80 | 34.46 | 34.48 | 34.33 | 126,100 |
| 11 abr 2024 | 34.79 | 35.26 | 34.45 | 34.94 | 34.79 | 85,700 |
| 10 abr 2024 | 35.40 | 35.40 | 34.27 | 34.69 | 34.54 | 152,100 |
| 09 abr 2024 | 36.76 | 37.05 | 36.43 | 36.61 | 36.45 | 75,400 |
| 08 abr 2024 | 36.24 | 36.88 | 36.24 | 36.67 | 36.51 | 120,200 |
| 05 abr 2024 | 35.55 | 36.27 | 35.42 | 36.12 | 35.96 | 105,900 |
| 04 abr 2024 | 36.50 | 36.92 | 35.73 | 35.83 | 35.67 | 160,300 |
| 03 abr 2024 | 35.66 | 36.21 | 35.66 | 36.04 | 35.88 | 138,000 |
| 02 abr 2024 | 36.20 | 36.42 | 35.92 | 36.10 | 35.94 | 135,700 |
| 01 abr 2024 | 37.97 | 37.97 | 36.63 | 36.85 | 36.69 | 122,700 |
| 28 mar 2024 | 37.61 | 38.39 | 37.21 | 37.66 | 37.50 | 143,700 |
| 27 mar 2024 | 36.32 | 37.70 | 36.30 | 37.65 | 37.49 | 98,300 |
| 26 mar 2024 | 36.41 | 36.41 | 35.84 | 35.96 | 35.80 | 82,700 |
| 25 mar 2024 | 36.58 | 37.33 | 35.97 | 36.03 | 35.87 | 103,800 |
| 22 mar 2024 | 37.54 | 37.54 | 36.35 | 36.36 | 36.20 | 79,400 |
| 21 mar 2024 | 37.17 | 37.84 | 36.59 | 37.25 | 37.09 | 192,200 |
| 20 mar 2024 | 34.17 | 36.37 | 34.13 | 35.94 | 35.78 | 123,800 |
| 19 mar 2024 | 34.34 | 34.70 | 34.32 | 34.40 | 34.25 | 79,200 |
| 18 mar 2024 | 34.80 | 35.00 | 34.31 | 34.33 | 34.18 | 91,700 |
| 15 mar 2024 | 34.41 | 35.18 | 34.41 | 34.88 | 34.73 | 307,900 |
| 14 mar 2024 | 35.08 | 35.19 | 34.23 | 34.47 | 34.32 | 137,300 |
| 13 mar 2024 | 35.46 | 36.13 | 35.32 | 35.44 | 35.28 | 82,500 |
| 12 mar 2024 | 36.22 | 36.22 | 35.38 | 35.68 | 35.52 | 69,800 |
| 11 mar 2024 | 36.56 | 36.73 | 36.26 | 36.39 | 36.23 | 67,100 |
| 08 mar 2024 | 37.04 | 37.11 | 36.53 | 36.64 | 36.48 | 104,400 |
| 07 mar 2024 | 36.21 | 36.75 | 35.97 | 36.44 | 36.28 | 70,200 |
| 06 mar 2024 | 36.12 | 36.55 | 35.24 | 35.94 | 35.78 | 83,800 |
| 05 mar 2024 | 34.77 | 36.26 | 34.32 | 35.96 | 35.80 | 87,700 |
| 04 mar 2024 | 35.03 | 35.75 | 34.79 | 34.91 | 34.76 | 62,700 |
| 01 mar 2024 | 35.49 | 35.49 | 34.70 | 35.05 | 34.90 | 87,400 |
| 29 feb 2024 | 35.69 | 36.28 | 35.31 | 35.64 | 35.48 | 105,700 |
| 28 feb 2024 | 34.73 | 35.18 | 34.73 | 34.85 | 34.70 | 63,700 |
| 27 feb 2024 | 35.43 | 35.79 | 35.06 | 35.15 | 35.00 | 63,700 |
| 26 feb 2024 | 35.27 | 35.68 | 34.83 | 35.26 | 35.11 | 90,900 |
| 23 feb 2024 | 35.72 | 36.28 | 35.19 | 35.60 | 35.44 | 66,000 |
| 22 feb 2024 | 35.95 | 36.00 | 35.30 | 35.79 | 35.63 | 120,200 |
| 21 feb 2024 | 36.76 | 36.76 | 35.88 | 36.12 | 35.96 | 115,100 |
| 20 feb 2024 | 36.68 | 37.54 | 36.68 | 36.83 | 36.67 | 105,400 |
| 16 feb 2024 | 37.23 | 37.63 | 36.85 | 37.39 | 37.23 | 101,300 |
| 15 feb 2024 | 36.11 | 37.79 | 36.11 | 37.60 | 37.44 | 136,200 |
| 14 feb 2024 | 35.79 | 35.88 | 35.19 | 35.74 | 35.58 | 118,100 |
| 13 feb 2024 | 35.61 | 36.33 | 34.62 | 35.17 | 35.02 | 169,900 |
| 12 feb 2024 | 36.35 | 37.62 | 36.35 | 37.07 | 36.91 | 121,400 |
| 12 feb 2024 | 0.17 Dividendo | |||||
| 09 feb 2024 | 35.77 | 36.61 | 35.31 | 36.49 | 36.16 | 130,900 |
| 08 feb 2024 | 35.33 | 35.82 | 35.03 | 35.71 | 35.39 | 155,100 |
| 07 feb 2024 | 35.91 | 35.91 | 34.65 | 35.57 | 35.25 | 126,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.