FB FINANCIAL CP Stock Price History, FBK Historical Prices

Add to My Stocks
$35.09 $1.07 (3.15%) FBK stock closing price Aug 15, 2017 (Closing)

View and download FB FINANCIAL CP stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and FB FINANCIAL CP P/E ratio data for the stock. The stock price was at a 5 year high of 38.44 on 09 May, 2017 as seen from FB FINANCIAL CP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1535.0935.5534.7835.0918933227.633.42
2017-08-1433.2034.1732.9534.028989826.793.32
2017-08-1133.3033.3532.8433.008357025.983.22
2017-08-1034.3134.3133.0033.259936726.183.24
2017-08-0933.9534.8433.9534.486767027.153.36
2017-08-0733.7234.3633.4734.133442926.873.33
2017-08-0333.3134.2633.0333.713674626.543.29
2017-08-0234.2534.4233.0133.309716926.223.25
2017-07-2833.6234.4333.4934.1038201N/A3.23
2017-07-2634.4334.5033.4733.7358251N/A3.19
2017-07-2534.1634.8933.7434.37102379N/A3.25
2017-07-2034.5034.7533.9634.00108967N/A3.22
2017-07-1935.1835.2834.3934.4175407N/A3.26
2017-07-1435.8935.8934.7634.76262018N/A3.29
2017-07-1335.0635.9435.0235.5093058N/A3.36
2017-07-1235.2235.8635.2235.72141801N/A3.38
2017-07-1135.0136.0135.0135.76121027N/A3.38
2017-07-1036.1836.5935.7235.83166170N/A3.39
2017-07-0636.0536.5536.0536.4282180N/A3.45
2017-07-0536.3936.4136.1736.1934544N/A3.42
2017-07-0336.2936.8336.2636.3830647N/A3.44
2017-06-3036.1636.2635.9936.1921210N/A3.42
2017-06-2936.1536.6336.0736.2542850N/A3.43
2017-06-2836.2436.4436.0736.3217159N/A3.44
2017-06-2736.1336.2036.0536.1340435N/A3.42
2017-06-2636.1736.4236.1136.2939482N/A3.43
2017-06-2335.8536.3235.8536.32156622N/A3.44
2017-06-2236.0236.1935.8336.0919263N/A3.41
2017-06-2136.1336.2035.9036.0320705N/A3.41
2017-06-2036.2036.3336.1336.2017078N/A3.42
2017-06-1936.2036.3636.1536.2011461N/A3.42
2017-06-1636.1036.4535.9136.3063717N/A3.43
2017-06-1535.7536.2435.7036.1739686N/A3.42
2017-06-1435.5636.0035.5635.9917895N/A3.41
2017-06-1335.9836.4935.8235.9824700N/A3.40
2017-06-1237.1137.1635.6635.9029060N/A3.40
2017-06-0935.8936.9335.8036.8652262N/A3.49
2017-06-0835.1136.3635.0035.9341262N/A3.40
2017-06-0734.5134.9334.3334.6034095N/A3.27
2017-06-0634.1734.7533.9734.4459310N/A3.26
2017-06-0534.0435.2034.0034.4060962N/A3.25
2017-06-0234.5535.0334.1134.15117720N/A3.23
2017-06-0134.2234.5934.1034.5047550N/A3.26
2017-05-3134.4434.9133.9434.17228271N/A3.23
2017-05-3036.6736.6734.1734.40340968N/A3.25
2017-05-290.000.000.0036.910N/AN/A
2017-05-2637.3637.5336.5636.9149729N/A3.49
2017-05-2537.3237.5936.5837.3343756N/A3.53
2017-05-2437.9538.3736.9037.2416893N/A3.52
2017-05-2338.3738.3737.7537.8931237N/A3.58
2017-05-2237.8638.1237.5937.9923094N/A3.59
2017-05-1937.7638.1637.7237.8627082N/A3.58
2017-05-1837.4838.1437.4837.8617186N/A3.58
2017-05-1737.4937.9336.7737.1922005N/A3.52
2017-05-1637.1138.2237.1138.1820335N/A3.61
2017-05-1537.0337.2536.8037.2325632N/A3.52
2017-05-1237.6537.6536.5236.8822868N/A3.49
2017-05-1138.1038.2037.4137.6229590N/A3.56
2017-05-1038.4138.4137.6738.0031542N/A3.60
2017-05-0938.2538.4938.0138.4462415N/A3.64
2017-05-0837.6538.3637.6538.0728627N/A3.60
2017-05-0537.0138.5936.3037.6734002N/A3.56
2017-05-0437.2538.1336.7636.9536619N/A3.50
2017-05-0336.8737.0036.3437.0031610N/A3.50
2017-05-0237.3037.3036.7537.0133115N/A3.50
2017-05-0136.4037.4036.1237.2546840N/A3.52
2017-04-2837.4637.6036.1836.2461682N/A3.43
2017-04-2735.5937.6335.3937.4162240N/A3.54
2017-04-2636.3936.7835.6435.76110100N/A3.38
2017-04-2536.3737.8536.3037.2052075N/A3.52
2017-04-2435.7836.4835.6035.71127438N/AN/A
2017-04-2134.6135.6434.6035.16105419N/AN/A
2017-04-2034.2134.7733.9434.7535525N/AN/A
2017-04-1933.6835.7333.5134.1066387N/AN/A
2017-04-1833.1533.9732.8733.6815010N/AN/A
2017-04-1732.7633.6632.7633.4732019N/AN/A
2017-04-140.000.000.0032.990N/AN/A
2017-04-1333.6933.6932.9232.9926326N/AN/A
2017-04-1234.6934.6933.5633.9521478N/AN/A
2017-04-1134.4934.6534.2734.5933384N/AN/A
2017-04-1034.0034.7534.0034.5465415N/AN/A
2017-04-0733.2234.7133.2034.2349096N/AN/A
2017-04-0633.4933.7632.8833.4552643N/AN/A
2017-04-0533.9034.0132.9333.2290536N/AN/A
2017-04-0433.7333.8532.5033.5257776N/AN/A
2017-04-0335.3335.3733.0534.0360803N/AN/A
2017-03-3135.0335.5034.1335.3666879N/AN/A
2017-03-3032.9034.7832.9034.6748695N/AN/A
2017-03-2932.8533.2832.3832.9423422N/AN/A
Get more Data

FB FINANCIAL CP Stock 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 Historical Prices: Past 5 years

Max Stock Price 38.44 May 09,2017
Min Stock Price 19.83 Oct 03,2016
Avg Stock Price 29.72

FB FINANCIAL CP Historical PE ratio: Past 5 years

Max PE Ratio 27.63 Aug 15,2017
Min PE Ratio 25.98 Aug 11,2017
Avg PE Ratio 26.79

FB FINANCIAL CP Historical PS ratio: Past 5 years

Max PS Ratio 3.64 May 09,2017
Min PS Ratio 3.21 Jul 24,2017
Avg PS Ratio 3.41

FBK Industry Peers

Company Price Change (%)
Tompkins Financial (TMP)75.991.49 (1.92%)
Beneficial Bancorp (BNCL)14.80.25 (1.66%)
Sandy Spring Bancorp (SASR)38.490.35 (0.9%)
Washington Trust (WASH)50.551.3 (2.51%)

FB FINANCIAL CP historical quotes helps an investor analyze a company's history and do FB FINANCIAL CP stock analysis . FB FINANCIAL CP stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. FBK closed at 35.09 and traded with a volume of 189332 on the last trading day. Looking at FB FINANCIAL CP stock market history data, the P/S ratio was at a low of 3.21 on 24 Jul, 2017. .