Home |
Free Dividend Report |
FBK Dividend History |
FBK Historical Stock Prices |
Preferred Stock Newsletter |
FBK Options Chain |
Stock Message Boards |
FB Financial (FBK) has the following price history information. Looking back at FBK historical stock prices for the last five trading days, on April 22, 2024, FBK opened at $36.75, traded as high as $37.74 and as low as $36.52, and closed at $37.65. Trading volume was a total of 219.90K shares. On April 23, 2024, FBK opened at $37.66, traded as high as $38.79 and as low as $37.14, and closed at $38.66. Trading volume was a total of 155.10K shares. On April 24, 2024, FBK opened at $38.09, traded as high as $38.47 and as low as $37.78, and closed at $38.42. Trading volume was a total of 88.90K shares. On April 25, 2024, FBK opened at $38.05, traded as high as $38.08 and as low as $37.26, and closed at $37.93. Trading volume was a total of 122.80K shares. On April 26, 2024, FBK opened at $37.73, traded as high as $38.34 and as low as $37.69, and closed at $37.90. Trading volume was a total of 104.00K shares.
FBK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FB Financial shares, starting with a $10,000 purchase of FBK, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 09/19/2016 | ||
End date: | 04/26/2024 | ||
Start price/share: | $20.52 | ||
End price/share: | $37.90 | ||
Starting shares: | 487.33 | ||
Ending shares: | 524.24 | ||
Dividends reinvested/share: | $2.61 | ||
Total return: | 98.69% | ||
Average Annual Total Return: | 9.45% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,872.60 | ||
Years: | 7.61 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 09/19/2016 | ||
End date: | 04/26/2024 | ||
Start price/share: | $20.52 | ||
End price/share: | $37.90 | ||
Dividends collected/share: | $2.61 | ||
Total return: | 97.42% | ||
Average Annual Total Return: | 9.35% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,734.93 | ||
Years: | 7.61 |
FBK Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $36.75 | $37.74 | $36.52 | $37.65 | 219.90K |
04/23/2024 | $37.66 | $38.79 | $37.14 | $38.66 | 155.10K |
04/24/2024 | $38.09 | $38.47 | $37.78 | $38.42 | 88.90K |
04/25/2024 | $38.05 | $38.08 | $37.26 | $37.93 | 122.80K |
04/26/2024 | $37.73 | $38.34 | $37.69 | $37.90 | 104.00K |
About FB Financial |
FB Financial is a bank holding company. Through its bank subsidiary, FirstBank (the Bank), Co. is engaged in providing a suite of commercial and consumer banking services to clients in select markets primarily in Tennessee, Alabama, Southern Kentucky, and North Georgia. Co. has two segments: Banking and Mortgage. Co.'s primary segment is Banking, which provides a range of deposit and lending products and services to corporate, commercial and consumer customers. Co. provides conforming residential mortgage products. Additionally, the Mortgage segment includes the servicing of residential mortgage loans and the packaging and securitization of loans to governmental agencies. |
FBK Historical Closing Prices | |
Date | Close |
04/22/2024 | $37.65 |
04/23/2024 | $38.66 |
04/24/2024 | $38.42 |
04/25/2024 | $37.93 |
04/26/2024 | $37.90 |
Financials Historical Prices |
FBK is categorized under the Financials sector; below are some other companies in the same sector:
FBMI Historical Stock Prices Also explore: FBK shares outstanding history
Free FBK Email Alerts:
|
FBK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.