Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fb Financial Corp (NY: FBK )

37.66 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.21 23.71 23.13 23.67 34,835 +0.55(+2.37%)
Jan 30, 2017 23.81 23.81 22.05 23.12 107,195 -0.76(-3.19%)
Jan 27, 2017 23.21 24.36 22.99 23.89 150,432 +0.65(+2.80%)
Jan 26, 2017 23.46 23.46 22.85 23.24 39,177 -0.20(-0.87%)
Jan 25, 2017 23.81 23.81 23.40 23.44 114,355 -0.38(-1.60%)
Jan 24, 2017 24.27 24.41 23.71 23.82 146,824 -0.41(-1.69%)
Jan 23, 2017 24.64 24.76 24.15 24.23 90,791 -0.41(-1.66%)
Jan 20, 2017 24.75 24.92 24.42 24.64 90,852 -0.11(-0.45%)
Jan 19, 2017 25.06 25.22 24.71 24.75 57,945 -0.46(-1.81%)
Jan 18, 2017 24.72 25.22 24.55 25.21 46,275 +0.49(+1.99%)
Jan 17, 2017 24.78 25.10 24.51 24.71 104,465 -0.11(-0.45%)
Jan 13, 2017 24.83 24.83 24.83 0 -0.22(-0.89%)
Jan 12, 2017 25.79 25.93 24.91 25.05 32,414 -0.66(-2.57%)
Jan 11, 2017 24.87 26.07 24.70 25.71 56,991 +0.85(+3.40%)
Jan 10, 2017 24.55 25.21 24.48 24.86 32,859 +0.39(+1.60%)
Jan 09, 2017 25.21 25.21 23.94 24.47 54,374 -0.66(-2.63%)
Jan 06, 2017 25.01 25.15 24.76 25.13 75,049 +0.12(+0.48%)
Jan 05, 2017 24.94 25.29 24.64 25.01 51,997 +0.08(+0.34%)
Jan 04, 2017 24.24 24.96 23.90 24.93 77,039 +0.70(+2.88%)
Jan 03, 2017 24.26 24.49 23.73 24.23 41,994 +0.10(+0.42%)
Dec 30, 2016 24.13 24.13 24.13 0 -0.42(-1.70%)
Dec 29, 2016 24.47 24.59 24.21 24.55 34,317 +0.07(+0.30%)
Dec 28, 2016 24.19 24.49 24.05 24.47 41,201 +0.27(+1.11%)
Dec 27, 2016 24.15 24.28 23.82 24.20 44,853 +0.20(+0.85%)
Dec 23, 2016 24.00 24.00 24.00 0 +0.24(+1.02%)
Dec 22, 2016 23.91 23.93 23.66 23.76 74,696 -0.25(-1.05%)
Dec 21, 2016 24.13 24.17 23.75 24.01 72,506 +0.01(+0.04%)
Dec 20, 2016 23.85 24.42 23.76 24.00 115,743 +0.08(+0.35%)
Dec 19, 2016 23.17 24.41 23.04 23.91 93,714 +0.78(+3.38%)
Dec 16, 2016 22.93 24.19 22.78 23.13 983,628 +0.15(+0.65%)
Dec 15, 2016 21.96 23.86 21.96 22.98 339,979 +1.03(+4.70%)
Dec 14, 2016 22.19 22.31 21.72 21.95 56,773 -0.39(-1.75%)
Dec 13, 2016 22.97 22.97 22.18 22.34 41,661 -0.53(-2.32%)
Dec 12, 2016 22.28 23.02 22.24 22.87 120,055 +0.59(+2.63%)
Dec 09, 2016 21.85 22.30 21.66 22.29 125,232 +0.47(+2.17%)
Dec 08, 2016 22.15 22.18 21.67 21.81 40,456 -0.40(-1.80%)
Dec 07, 2016 22.18 22.22 22.02 22.21 48,008 +0.10(+0.46%)
Dec 06, 2016 21.98 22.22 21.76 22.11 43,587 -0.05(-0.21%)
Dec 05, 2016 22.18 22.31 21.76 22.16 80,329 -0.02(-0.08%)
Dec 02, 2016 21.82 22.27 21.76 22.18 32,764 +0.40(+1.84%)
Dec 01, 2016 22.12 22.13 21.53 21.78 38,873 -0.26(-1.18%)
Nov 30, 2016 22.21 22.21 21.78 22.04 59,766 +0.16(+0.72%)
Nov 29, 2016 21.69 22.08 21.29 21.88 89,996 +0.15(+0.68%)
Nov 28, 2016 21.62 22.04 21.38 21.73 25,682 +0.05(+0.21%)
Nov 25, 2016 21.66 21.84 21.66 21.68 1,654 -0.07(-0.34%)
Nov 23, 2016 21.76 21.76 21.76 0 +1.05(+5.07%)
Nov 22, 2016 21.59 22.05 20.71 20.71 136,535 -0.79(-3.68%)
Nov 21, 2016 21.68 21.70 21.25 21.50 9,391 -0.12(-0.56%)
Nov 18, 2016 21.79 22.05 21.62 21.62 14,227 -0.16(-0.73%)
Nov 17, 2016 20.99 22.09 20.99 21.78 75,874 +0.62(+2.95%)
Nov 16, 2016 21.00 21.15 20.81 21.15 36,719 +0.09(+0.44%)
Nov 15, 2016 20.59 21.33 20.46 21.06 35,944 +0.30(+1.43%)
Nov 14, 2016 20.69 20.77 20.32 20.76 71,107 +0.07(+0.36%)
Nov 11, 2016 20.95 20.95 20.46 20.69 16,666 -0.26(-1.24%)
Nov 10, 2016 19.72 21.16 19.72 20.95 52,714 +1.26(+6.37%)
Nov 09, 2016 19.31 19.71 19.20 19.69 262,999 +0.32(+1.63%)
Nov 08, 2016 19.86 19.86 19.21 19.38 39,672 -0.55(-2.75%)
Nov 07, 2016 19.94 19.99 19.86 19.93 13,080 +0.00(+0.00%)
Nov 04, 2016 20.05 20.21 19.85 19.93 14,032 -0.05(-0.23%)
Nov 03, 2016 19.62 19.99 19.53 19.97 22,901 +0.40(+2.04%)
Nov 02, 2016 19.48 19.90 19.48 19.57 11,913 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.