FB FINANCIAL CP Stock Price History, FBK Historical Prices

Add to My Stocks
$40.89 $0.1 (0.25%) FBK stock closing price Feb 23, 2018 (Closing)

The 10 year data of FB FINANCIAL CP stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and FB FINANCIAL CP P/E ratio data for the stock. The FB FINANCIAL CP stock price history chart shows that the stock price was at a low of $19.83 on Oct 03, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 40.94 41.16 40.33 40.89 55,478 22.22 4.01
2018-02-22 41.7 41.77 40.49 40.79 118,897 22.17 4
2018-02-21 40.71 41.96 40.66 41.53 65,742 22.57 4.08
2018-02-20 41.15 41.69 40.41 40.65 48,061 22.09 3.99
2018-02-16 40.82 41.74 40.64 41.5 84,393 22.55 4.07
2018-02-15 40.91 41.07 40.24 40.97 90,049 22.27 4.02
2018-02-14 39.76 40.74 39.76 40.43 56,293 21.97 3.97
2018-02-13 39.81 40.44 39.73 40.01 87,158 21.75 3.93
2018-02-12 39.72 40.25 38.95 39.94 90,156 21.71 3.92
2018-02-09 39.54 39.78 38.32 39.53 68,015 21.48 3.88
2018-02-08 39.85 40.79 38.96 38.97 70,575 21.18 3.82
2018-02-07 40.01 40.7 39.69 40.38 71,909 21.95 3.96
2018-02-06 38.9 40.64 38.9 40.06 125,201 21.77 3.93
2018-02-05 41.46 42.1 39.42 39.87 116,232 21.67 3.91
2018-02-02 42.86 43.13 41.86 42 95,916 22.83 4.12
2018-02-01 41.99 43.13 41.71 42.95 138,300 23.34 4.21
2018-01-31 43.43 43.58 42.28 42.28 75,405 22.98 4.15
2018-01-30 43.16 43.96 42.69 43.19 116,021 23.47 4.24
2018-01-29 43.41 43.92 42.58 43.45 118,087 23.61 4.26
2018-01-26 43.25 43.74 42.95 43.38 150,728 29.51 4.71
2018-01-25 43.53 43.92 42.87 43.25 141,531 29.42 4.69
2018-01-24 43.1 43.82 42.68 43.27 191,940 29.44 4.7
2018-01-23 44.43 45.24 42.5 43.01 153,313 29.26 4.67
2018-01-22 43.97 44.12 43.01 43.82 157,667 29.81 4.76
2018-01-19 43.13 44.24 43.03 43.69 82,197 29.72 4.74
2018-01-18 43.7 43.95 43.04 43.3 79,409 29.46 4.7
2018-01-17 44.16 44.32 43.49 43.73 128,194 29.75 4.75
2018-01-16 45.2 45.22 43.32 43.83 69,920 29.82 4.76
2018-01-12 45.2 45.43 44.2 44.68 92,839 30.4 4.85
2018-01-11 44.04 45.13 43.7 44.61 106,773 30.35 4.84
2018-01-10 42.85 44.9 42.48 44.01 131,872 29.94 4.78
2018-01-09 43.16 44 42.98 42.99 111,917 29.25 4.67
2018-01-08 44 44 42.84 43.1 132,665 29.32 4.68
2018-01-05 44.06 44.53 43.76 44.1 126,656 30 4.79
2018-01-04 43.95 44.57 43.11 43.75 203,519 29.76 4.75
2018-01-03 42.99 43.89 42.55 43.51 138,846 29.6 4.72
2018-01-02 42.19 43.43 42.15 42.99 105,135 29.25 4.67
2017-12-29 43.24 43.24 41.92 41.99 85,139 28.57 4.56
2017-12-28 42.85 43.46 42.65 43.06 50,074 29.29 4.67
2017-12-27 43.06 44.81 42.92 43.22 82,000 29.4 4.69
2017-12-26 43.5 43.53 42.84 43.39 89,462 29.52 4.71
2017-12-22 43.8 43.8 43 43.5 52,087 29.59 4.72
2017-12-21 43.98 44.46 43 43.84 38,012 29.82 4.76
2017-12-20 43.83 44.03 43.11 43.51 53,540 29.6 4.72
2017-12-19 43.95 44.12 43.18 43.4 53,876 29.52 4.71
2017-12-18 43.93 44.8 43.54 43.82 58,383 29.81 4.76
2017-12-15 42.01 43.86 41.84 43.5 205,824 29.59 4.72
2017-12-14 42.9 43.1 41.67 41.91 53,306 28.51 4.55
2017-12-13 43.1 43.69 42.45 42.67 45,046 29.03 4.63
2017-12-12 42.82 43.42 42.54 43.05 105,333 29.29 4.67
2017-12-11 43.58 43.69 42.68 42.97 87,630 29.23 4.66
2017-12-08 43.18 43.44 42.73 43.21 117,221 29.4 4.69
2017-12-07 42.98 43.27 42.05 42.98 68,690 29.24 4.66
2017-12-06 42.48 43.51 42.2 42.48 76,806 28.9 4.61
2017-12-05 43.12 43.62 42.19 42.25 51,455 28.74 4.59
2017-12-04 43.55 44.08 42.7 43 73,195 29.25 4.67
2017-12-01 42.47 42.93 41.3 42.89 89,361 29.18 4.65
2017-11-30 42.8 43.01 41.82 42.45 152,916 28.88 4.61
2017-11-29 41.54 42.72 41.51 42.21 100,798 28.71 4.58
2017-11-28 40.33 41.39 39.77 41.26 77,354 28.07 4.48
2017-11-27 39.91 40.54 39.87 39.89 42,635 27.14 4.33
2017-11-24 40.39 40.39 39.76 39.86 10,838 27.12 4.33
2017-11-23 0 0 0 39.98 0 - -
2017-11-22 40.45 40.46 39.88 39.98 36,228 27.2 4.34
2017-11-21 40.59 40.69 39.98 40.04 56,562 27.24 4.35
2017-11-20 40.11 40.47 39.02 40.41 70,306 27.49 4.39
2017-11-17 39.56 40.45 39.55 40.14 48,721 27.31 4.36
2017-11-16 39.95 40.21 39.62 39.79 60,968 27.07 4.32
2017-11-15 38.88 39.76 38.72 39.44 48,814 26.83 4.28
2017-11-14 38.81 39.26 38.81 39.15 80,890 26.63 4.25
2017-11-13 38.85 39.27 38.56 39.08 33,025 26.59 4.24
2017-11-10 39.46 39.46 38.79 39.02 66,941 26.54 4.23
2017-11-09 39.21 39.5 38.54 38.99 57,414 26.52 4.23
2017-11-08 40.38 40.55 39.3 39.57 112,983 26.92 4.29
2017-11-07 40.92 41.25 40.43 40.68 155,832 27.67 4.41
2017-11-06 40.66 41.34 40.21 41.03 73,914 27.91 4.45
2017-11-03 40.2 40.77 39.9 40.67 46,232 27.67 4.41
2017-11-02 40.57 40.73 39.65 40.55 66,719 27.59 4.4
2017-11-01 41.48 41.48 39.72 40.05 47,147 27.25 4.35
2017-10-31 41.39 41.97 40.82 40.87 136,812 27.8 4.44
2017-10-30 41.72 41.72 40.84 40.89 77,636 27.82 4.44
2017-10-27 40.53 41.82 40.44 41.72 83,662 28.38 4.53
2017-10-26 40.31 40.78 40.1 40.75 94,501 27.72 4.42
2017-10-25 39.95 40.43 39.84 40.12 155,013 27.29 4.35
2017-10-24 38.9 39.62 38.6 39.48 224,393 26.86 4.28
2017-10-23 38.37 38.59 38.14 38.19 35,101 30.07 3.72
2017-10-20 38.42 39.07 38.07 38.35 86,798 30.2 3.74
2017-10-19 37.8 38.2 37.52 37.97 61,115 29.9 3.7
2017-10-18 37.95 38.43 37.85 38.19 53,185 30.07 3.72
Get more Data

FB FINANCIAL CP Stock History Chart

View FBK PE ratio, PS ratio stocks charts and compare with peers.
FBK Chart
Note: Compare FB FINANCIAL CP stock price history with the index and industry peers.

FB FINANCIAL CP Stock Price History: Past 5 years

Max Stock Price44.68Jan 12,2018
Min Stock Price19.83Oct 03,2016
Avg Stock Price33.41

FB FINANCIAL CP Historical PE ratio: Past 5 years

Max PE Ratio30.4Jan 12,2018
Min PE Ratio21.18Feb 08,2018
Avg PE Ratio27.41

FB FINANCIAL CP Historical PS ratio: Past 5 years

Max PS Ratio4.85Jan 12,2018
Min PS Ratio3.09Jul 24,2017
Avg PS Ratio3.84

FBK Industry Peers

Company Price Change (%)
First Commonwealth Financial Corp (FCF)14.370.2 (1.41%)
Boston Private Financial Holdings (BPFH)15.10.35 (2.37%)
Tompkins Financial (TMP)80.81 (1.25%)
Beneficial Bancorp (BNCL)15.550.3 (1.97%)

FB FINANCIAL CP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in FB FINANCIAL CP stock analysis. The price and volume changes on a daily basis is provided in the FB FINANCIAL CP stock price history. The daily volume changes indicate the investor interest in the stock. FBK stock saw a high of $41.16, and a low of $40.33 on last trading day. The average P/S ratio was 3.84 as can be seen from FB FINANCIAL CP stock history.