FB FINANCIAL CP Stock Price History, FBK Historical Prices

Add to My Stocks
$41.64 $0.8 (1.89%) FBK stock closing price Jun 22, 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
2018-06-22 42.45 42.72 40.71 41.64 271,537 20.12 3.9
2018-06-20 42.15 42.51 41.69 42.24 115,706 20.41 3.96
2018-06-19 41.13 42 41.1 41.8 79,733 20.19 3.92
2018-06-18 40.7 41.43 40.21 41.33 55,281 19.97 3.87
2018-06-15 40.96 41.19 40.56 40.94 170,538 19.78 3.84
2018-06-14 41.13 41.24 40.1 41.15 105,166 19.88 3.86
2018-06-13 40.86 41.24 40.73 40.86 202,313 19.74 3.83
2018-06-12 41.37 41.63 40.51 40.72 50,534 19.67 3.82
2018-06-11 41.96 42.1 41.25 41.39 84,805 20 3.88
2018-06-08 41.88 42.03 41.68 41.99 160,025 20.29 3.93
2018-06-07 42.15 42.52 41.59 41.96 143,846 20.27 3.93
2018-06-06 41.87 42.26 41.87 42.06 217,014 20.32 3.94
2018-06-05 42.16 42.28 41.7 41.78 81,562 20.18 3.91
2018-06-04 41.53 42.21 41.22 42.16 175,991 20.37 3.95
2018-06-01 41.38 41.88 41.15 41.24 300,404 19.92 3.86
2018-05-31 41.07 41.37 40.7 40.92 205,241 19.77 3.83
2018-05-30 41.13 41.78 41.07 41.25 262,666 19.93 3.86
2018-05-29 41.3 41.6 40.72 40.91 184,244 19.76 3.83
2018-05-25 41.45 41.85 41.21 41.55 83,538 20.07 3.89
2018-05-24 41.02 41.58 40.38 41.39 295,738 20 3.88
2018-05-23 41.74 41.75 40.79 41 1,293,502 19.81 3.84
2018-05-22 42.65 42.79 41.59 42.23 153,137 20.4 3.96
2018-05-21 43.14 43.93 43.1 43.64 63,866 21.08 4.09
2018-05-18 43.23 43.41 42.7 42.98 69,536 20.76 4.03
2018-05-17 42.73 43.16 42.25 43.08 64,548 20.81 4.04
2018-05-16 42.53 42.55 41.76 42.37 75,648 20.47 3.97
2018-05-15 41.9 42.5 41.9 42.13 56,860 20.35 3.95
2018-05-14 42.84 42.99 41.78 41.94 31,848 20.26 3.93
2018-05-11 42.69 42.94 42.36 42.54 23,464 20.55 3.99
2018-05-10 42.72 42.93 42.25 42.69 41,388 20.62 4
2018-05-09 42.54 42.67 41.87 42.61 71,554 20.59 3.99
2018-05-08 41.27 42.16 41.18 42.07 56,869 20.32 3.94
2018-05-07 41.05 41.65 40.41 41.29 40,515 19.95 3.87
2018-05-04 39.67 41.24 39.67 40.86 38,459 19.74 3.83
2018-05-03 39.87 40.34 39.55 39.97 42,548 19.31 3.74
2018-05-02 39.96 40.59 39.84 40.32 53,144 19.48 3.78
2018-05-01 39.7 40.05 39.05 40 46,842 19.32 3.75
2018-04-30 40.22 40.73 39.78 39.83 47,561 19.24 3.73
2018-04-27 40.94 41.18 40.54 40.66 40,881 19.64 3.81
2018-04-26 40.68 41.24 40.38 40.8 30,828 19.71 3.82
2018-04-25 40.78 41.14 40.24 40.66 46,281 19.64 3.81
2018-04-24 41.72 42.32 40.79 40.95 68,620 19.78 3.84
2018-04-23 41.58 41.91 41.06 41.6 33,028 22.61 4.08
2018-04-20 40.8 41.8 40.73 41.44 87,011 22.52 4.07
2018-04-19 40.37 41.06 39.91 40.81 40,793 22.18 4
2018-04-18 40.51 40.73 40.08 40.22 45,166 21.86 3.95
2018-04-17 41.12 41.25 40.37 40.51 66,288 22.02 3.98
2018-04-16 41.05 41.15 40.33 40.76 63,290 22.15 4
2018-04-13 41.48 41.48 40.47 40.65 43,455 22.09 3.99
2018-04-12 40.83 41.28 40.83 41.01 56,846 22.29 4.02
2018-04-11 40.88 40.99 40.42 40.66 49,386 22.1 3.99
2018-04-10 40.97 41.07 40.44 40.96 111,569 22.26 4.02
2018-04-09 41.12 41.42 40.26 40.33 76,881 21.92 3.96
2018-04-06 40.82 41.11 40.17 40.71 175,339 22.13 4
2018-04-05 41.14 41.22 40.43 41.12 40,174 22.35 4.04
2018-04-04 39.98 40.96 39.98 40.78 54,740 22.16 4
2018-04-03 40.16 40.66 39.81 40.6 82,225 22.07 3.98
2018-04-02 40.53 40.68 39.59 39.84 103,067 21.65 3.91
2018-03-30 0 0 0 40.59 0 - -
2018-03-29 40.78 41.16 40.3 40.59 52,198 22.06 3.98
2018-03-28 40.06 40.57 39.51 40.5 82,746 22.01 3.97
2018-03-27 41.12 41.38 39.93 40.09 79,054 21.79 3.93
2018-03-26 40.28 41.1 39.97 41.08 75,590 22.33 4.03
2018-03-23 41 41 39.7 39.77 138,667 21.61 3.9
2018-03-22 41.94 42.43 40.97 41.03 109,347 22.3 4.03
2018-03-21 41.5 42.73 41.11 42.34 213,618 23.01 4.16
2018-03-20 41.21 41.53 40.68 41.47 102,318 22.54 4.07
2018-03-19 40.6 41.52 40.56 41.07 126,214 22.32 4.03
2018-03-16 41.15 41.5 40.81 40.96 333,976 22.26 4.02
2018-03-15 41.71 41.75 40.99 41.08 127,419 22.33 4.03
2018-03-14 42.2 42.4 41.4 41.69 131,227 22.66 4.09
2018-03-13 42.3 42.43 41.55 41.9 86,546 22.77 4.11
2018-03-12 42.34 42.59 41.61 41.93 105,672 22.79 4.11
2018-03-09 42.78 42.78 41.8 42.04 182,794 22.85 4.13
2018-03-08 42.13 42.45 41.07 42.01 102,893 22.83 4.12
2018-03-07 41.1 42.25 41.1 42.01 63,959 22.83 4.12
2018-03-06 41.3 41.71 40.47 41.56 58,087 22.59 4.08
2018-03-05 40.64 41.35 40.08 40.91 83,332 22.23 4.01
2018-03-02 39.62 41.04 39.41 40.59 67,148 22.06 3.98
2018-03-01 39.5 40.21 39.1 39.86 64,940 21.66 3.91
2018-02-28 40.27 40.46 39.4 39.53 77,874 21.48 3.88
2018-02-27 41.33 41.71 40.19 40.23 63,341 21.86 3.95
2018-02-26 41.01 41.38 40.51 41.37 53,960 22.48 4.06
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
2018-02-19 0 0 0 41.5 0 - -
2018-02-16 40.82 41.74 40.64 41.5 84,394 22.55 4.07
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 15,2018
Min Stock Price19.83Oct 03,2016
Avg Stock Price34.86

FB FINANCIAL CP Historical PE ratio: Past 5 years

Max PE Ratio30.4Jan 12,2018
Min PE Ratio19.24Apr 30,2018
Avg PE Ratio25.19

FB FINANCIAL CP Historical PS ratio: Past 5 years

Max PS Ratio4.85Jan 12,2018
Min PS Ratio3.09Jul 24,2017
Avg PS Ratio3.87

FBK Industry Peers

Company Price Change (%)
Boston Private Financial Holdings (BPFH)16.850.05 (0.3%)
Tompkins Financial (TMP)89.150.85 (0.96%)
Beneficial Bancorp (BNCL)16.90.15 (0.9%)
Washington Trust (WASH)61.150.7 (1.13%)

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 $42.72, and a low of $40.71 on last trading day. The average P/S ratio was 3.87 as can be seen from FB FINANCIAL CP stock history.