FBK: FB Financial Corp.
$ 49.17 |
|
+1.08 +2.25% |
Open: | 48.04 |
High: | 49.33 |
Low: | 47.70 |
Volume: | 593,327 |
$ 48.09
-0.45 -0.93%
Open: | 48.21 |
High: | 48.98 |
Low: | 48.09 |
Volume: | 395,708 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 48.04 | 49.33 | 47.70 | 49.17 | 593,327 | +1.08 | +2.25 |
2025-07-24 | 48.21 | 48.98 | 48.09 | 48.09 | 395,708 | -0.45 | -0.93 |
2025-07-23 | 49.20 | 49.20 | 48.10 | 48.54 | 307,570 | -0.44 | -0.90 |
2025-07-22 | 48.44 | 49.22 | 48.04 | 48.98 | 621,454 | +0.44 | +0.91 |
2025-07-21 | 48.85 | 49.02 | 48.26 | 48.54 | 319,695 | -0.25 | -0.51 |
2025-07-18 | 49.51 | 49.92 | 48.66 | 48.79 | 428,706 | -0.47 | -0.95 |
2025-07-17 | 48.05 | 49.36 | 48.05 | 49.26 | 697,056 | +1.12 | +2.33 |
2025-07-16 | 47.47 | 48.60 | 47.02 | 48.14 | 745,331 | +1.18 | +2.51 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 49.33 On 2025-07-25 |
47.70 On 2025-07-25 |
0.38 | 0.78 | 49.22 On 2025-07-22 |
48.09 On 2025-07-24 |
-2.30 | 48.66 |
10D | 49.92 On 2025-07-18 |
45.58 On 2025-07-15 |
0.95 | 1.97 | 49.41 On 2025-07-14 |
45.58 On 2025-07-15 |
-7.75 | 48.57 |
20D | 49.92 On 2025-07-18 |
45.04 On 2025-06-27 |
3.90 | 8.61 | 49.41 On 2025-07-14 |
45.58 On 2025-07-15 |
-7.75 | 47.71 |
WTD | 49.33 On 2025-07-25 |
47.70 On 2025-07-25 |
0.38 | 0.78 | 49.22 On 2025-07-22 |
48.09 On 2025-07-24 |
-2.30 | 48.66 |
MTD | 49.92 On 2025-07-18 |
45.10 On 2025-07-01 |
3.87 | 8.54 | 49.41 On 2025-07-14 |
45.58 On 2025-07-15 |
-7.75 | 47.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |