FB Financial Corp (FBK) stock
FBKNYSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 14/305% above fair value
$53.57−0.12 (-0.22%)
Close on Oct 30, 2026Market cap $2.68BP/E 14.4Yield 1.42%
Price history
FB Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.57
-0.22% on the day
52-week range
$49.24 – $62.66
-14.5% from the high
Change over 52 weeks
-2.1%
From $54.70 on Oct 30, 2025
Average volume
458,583
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $53.84 | $54.28 | $52.79 | $53.57 | +0.21% | 1,323,889 |
| Oct 19, 2026 | $51.35 | $54.10 | $51.19 | $53.46 | +3.73% | 2,063,809 |
| Oct 12, 2026 | $52.56 | $53.56 | $49.67 | $51.54 | -2.11% | 4,129,642 |
| Oct 5, 2026 | $53.31 | $53.43 | $51.56 | $52.65 | -1.44% | 2,223,308 |
| Sep 28, 2026 | $52.77 | $53.60 | $50.89 | $53.42 | +1.29% | 2,576,884 |
| Sep 21, 2026 | $53.60 | $54.68 | $52.35 | $52.74 | -1.16% | 2,926,313 |
| Sep 14, 2026 | $54.87 | $55.78 | $53.00 | $53.36 | -2.56% | 5,658,862 |
| Sep 8, 2026 | $56.83 | $56.96 | $54.02 | $54.76 | -3.91% | 1,931,347 |
| Aug 31, 2026 | $57.57 | $57.58 | $55.30 | $56.99 | -1.49% | 1,695,611 |
| Aug 24, 2026 | $58.71 | $59.50 | $56.81 | $57.85 | -1.36% | 1,260,106 |
| Aug 17, 2026 | $61.72 | $62.06 | $58.33 | $58.65 | -5.10% | 1,252,148 |
| Aug 10, 2026 | $60.51 | $62.66 | $60.00 | $61.80 | +1.58% | 1,267,164 |
| Aug 3, 2026 | $60.31 | $62.44 | $60.01 | $60.84 | +0.76% | 1,782,537 |
| Jul 27, 2026 | $59.31 | $60.49 | $58.55 | $60.38 | +2.17% | 1,902,654 |
| Jul 20, 2026 | $59.83 | $60.44 | $57.39 | $59.10 | -1.43% | 1,911,374 |
| Jul 13, 2026 | $56.95 | $60.84 | $55.25 | $59.96 | +5.79% | 2,932,314 |
| Jul 6, 2026 | $55.66 | $57.20 | $55.47 | $56.68 | +1.40% | 1,630,510 |
| Jun 29, 2026 | $55.56 | $56.97 | $54.83 | $55.90 | +0.02% | 1,480,244 |
| Jun 22, 2026 | $53.68 | $56.24 | $53.68 | $55.89 | +3.98% | 2,557,743 |
| Jun 15, 2026 | $55.37 | $55.93 | $52.87 | $53.75 | -2.27% | 1,655,535 |
| Jun 8, 2026 | $53.26 | $55.13 | $52.92 | $55.00 | +3.42% | 1,890,646 |
| Jun 1, 2026 | $52.75 | $53.70 | $51.50 | $53.18 | +0.93% | 1,787,620 |
| May 26, 2026 | $52.75 | $54.05 | $52.21 | $52.69 | +0.02% | 1,289,706 |
| May 18, 2026 | $51.36 | $53.16 | $51.36 | $52.68 | +2.69% | 1,356,321 |
| May 11, 2026 | $54.29 | $54.37 | $50.80 | $51.30 | -5.21% | 1,740,164 |
| May 4, 2026 | $53.68 | $55.00 | $53.35 | $54.12 | -0.09% | 815,207 |
| Apr 27, 2026 | $53.58 | $55.83 | $53.30 | $54.17 | +1.10% | 1,067,134 |
| Apr 20, 2026 | $53.89 | $54.88 | $53.12 | $53.58 | -0.78% | 1,228,757 |
| Apr 13, 2026 | $54.82 | $56.36 | $52.83 | $54.00 | -1.64% | 2,414,177 |
| Apr 6, 2026 | $53.14 | $56.77 | $52.53 | $54.90 | +2.79% | 1,460,618 |
| Mar 30, 2026 | $51.75 | $53.52 | $51.12 | $53.41 | +4.30% | 1,457,571 |
| Mar 23, 2026 | $52.52 | $53.04 | $51.01 | $51.21 | +0.57% | 1,589,059 |
| Mar 16, 2026 | $51.90 | $52.50 | $50.20 | $50.92 | -0.49% | 2,304,638 |
| Mar 9, 2026 | $50.25 | $52.75 | $49.24 | $51.17 | -0.60% | 1,617,090 |
| Mar 2, 2026 | $53.11 | $55.38 | $50.38 | $51.48 | -5.87% | 1,413,113 |
| Feb 23, 2026 | $59.28 | $59.28 | $54.34 | $54.69 | -7.43% | 1,295,537 |
| Feb 17, 2026 | $59.20 | $60.00 | $57.63 | $59.08 | +0.14% | 1,002,260 |
| Feb 9, 2026 | $61.14 | $62.11 | $58.49 | $59.00 | -4.24% | 965,897 |
| Feb 2, 2026 | $57.89 | $62.34 | $57.04 | $61.61 | +7.09% | 1,310,154 |
| Jan 26, 2026 | $56.90 | $58.43 | $56.78 | $57.53 | +1.11% | 1,516,872 |
| Jan 20, 2026 | $58.64 | $62.37 | $56.85 | $56.90 | -4.59% | 1,740,176 |
| Jan 12, 2026 | $57.46 | $60.80 | $56.94 | $59.64 | +2.69% | 1,536,287 |
| Jan 5, 2026 | $55.85 | $59.44 | $55.85 | $58.08 | +3.49% | 1,045,102 |
| Dec 29, 2025 | $56.96 | $57.20 | $54.95 | $56.12 | -1.21% | 1,052,075 |
| Dec 22, 2025 | $56.84 | $57.70 | $56.07 | $56.81 | +0.05% | 786,375 |
| Dec 15, 2025 | $59.25 | $59.88 | $55.66 | $56.78 | -3.80% | 3,121,754 |
| Dec 8, 2025 | $56.88 | $59.36 | $56.53 | $59.02 | +3.74% | 1,587,038 |
| Dec 1, 2025 | $55.16 | $58.00 | $55.16 | $56.89 | +1.84% | 1,478,708 |
| Nov 24, 2025 | $54.33 | $56.92 | $52.91 | $55.86 | +2.70% | 1,130,727 |
| Nov 17, 2025 | $54.37 | $54.74 | $52.04 | $54.39 | -0.07% | 1,456,708 |
| Nov 10, 2025 | $55.06 | $56.32 | $53.98 | $54.43 | -1.14% | 1,419,144 |
| Nov 3, 2025 | $54.13 | $55.18 | $53.15 | $55.06 | +1.94% | 1,332,558 |
| Oct 27, 2025 | $55.84 | $56.27 | $53.46 | $54.01 | -3.12% | 1,415,978 |
| Oct 20, 2025 | $52.47 | $56.15 | $52.35 | $55.75 | +6.99% | 1,519,803 |
| Oct 13, 2025 | $56.49 | $59.17 | $51.70 | $52.11 | -6.76% | 3,583,930 |
| Oct 6, 2025 | $58.57 | $60.52 | $55.86 | $55.89 | -3.95% | 2,822,471 |
| Sep 29, 2025 | $56.01 | $58.59 | $54.90 | $58.19 | +3.91% | 2,415,707 |
| Sep 22, 2025 | $53.50 | $56.08 | $53.25 | $56.00 | +4.05% | 1,847,487 |
| Sep 15, 2025 | $53.35 | $54.46 | $51.62 | $53.82 | +1.49% | 2,625,809 |
| Sep 8, 2025 | $53.69 | $53.94 | $52.51 | $53.03 | -1.14% | 1,171,079 |
| Sep 2, 2025 | $52.94 | $54.84 | $52.66 | $53.64 | -0.07% | 830,421 |
| Aug 25, 2025 | $53.61 | $54.51 | $52.81 | $53.68 | +0.66% | 1,650,280 |
| Aug 18, 2025 | $50.28 | $53.58 | $49.92 | $53.33 | +5.92% | 2,105,000 |
| Aug 11, 2025 | $47.29 | $51.31 | $47.04 | $50.35 | +6.74% | 2,338,046 |
| Aug 4, 2025 | $47.47 | $48.44 | $46.95 | $47.17 | -0.63% | 2,040,829 |
| Jul 28, 2025 | $49.17 | $50.44 | $47.23 | $47.47 | -3.46% | 2,376,811 |
| Jul 21, 2025 | $48.85 | $49.33 | $47.70 | $49.17 | +0.78% | 2,244,198 |
| Jul 14, 2025 | $48.08 | $49.92 | $45.58 | $48.79 | +1.18% | 4,758,562 |
| Jul 7, 2025 | $47.17 | $48.39 | $46.58 | $48.22 | +1.45% | 2,066,391 |
| Jun 30, 2025 | $45.79 | $47.95 | $45.10 | $47.53 | +4.69% | 2,482,426 |
| Jun 23, 2025 | $43.04 | $45.69 | $42.87 | $45.40 | +5.29% | 1,047,690 |
| Jun 16, 2025 | $43.88 | $43.88 | $42.29 | $43.12 | -0.21% | 959,727 |
| Jun 9, 2025 | $43.77 | $44.56 | $42.60 | $43.21 | -1.30% | 837,629 |
| Jun 2, 2025 | $43.32 | $43.79 | $42.31 | $43.78 | +0.30% | 757,861 |
| May 26, 2025 | $42.87 | $44.56 | $42.87 | $43.65 | +0.05% | 871,986 |
| May 19, 2025 | $45.13 | $45.80 | $42.87 | $43.63 | -4.68% | 917,631 |
| May 12, 2025 | $47.19 | $47.60 | $45.46 | $45.77 | +1.19% | 981,724 |
| May 5, 2025 | $43.95 | $45.78 | $43.73 | $45.23 | +1.21% | 1,312,286 |
| Apr 28, 2025 | $42.16 | $44.91 | $41.74 | $44.69 | +5.85% | 1,327,466 |
| Apr 21, 2025 | $40.10 | $43.37 | $39.72 | $42.22 | +3.96% | 1,423,690 |
| Apr 14, 2025 | $41.27 | $41.39 | $39.47 | $40.61 | +0.12% | 1,449,789 |
| Apr 7, 2025 | $39.51 | $43.90 | $39.15 | $40.56 | -0.49% | 1,736,168 |
| Mar 31, 2025 | $45.16 | $46.98 | $38.83 | $40.76 | -13.37% | 2,023,378 |
| Mar 24, 2025 | $48.23 | $48.77 | $46.74 | $47.05 | -0.36% | 674,380 |
| Mar 17, 2025 | $46.04 | $47.86 | $46.04 | $47.22 | +1.75% | 1,148,332 |
| Mar 10, 2025 | $45.93 | $46.66 | $44.27 | $46.41 | -1.00% | 798,013 |
| Mar 3, 2025 | $50.82 | $51.05 | $46.22 | $46.88 | -7.21% | 686,795 |
| Feb 24, 2025 | $50.47 | $50.55 | $48.77 | $50.52 | +1.38% | 696,347 |
| Feb 18, 2025 | $51.89 | $52.41 | $49.61 | $49.83 | -4.10% | 407,203 |
| Feb 10, 2025 | $53.00 | $53.36 | $51.54 | $51.96 | -1.96% | 788,031 |
| Feb 3, 2025 | $51.35 | $54.45 | $51.06 | $53.00 | +0.36% | 698,862 |
| Jan 27, 2025 | $53.18 | $54.17 | $52.04 | $52.81 | +0.08% | 682,351 |
| Jan 21, 2025 | $53.49 | $54.04 | $52.02 | $52.77 | +0.71% | 588,465 |
| Jan 13, 2025 | $48.44 | $53.31 | $48.44 | $52.40 | +7.38% | 833,745 |
| Jan 6, 2025 | $51.40 | $52.28 | $47.97 | $48.80 | -5.13% | 627,417 |
| Dec 30, 2024 | $51.41 | $52.30 | $49.85 | $51.44 | -0.48% | 460,610 |
| Dec 23, 2024 | $51.16 | $52.67 | $51.10 | $51.69 | +0.41% | 343,776 |
| Dec 16, 2024 | $55.05 | $56.06 | $50.55 | $51.48 | -6.59% | 1,449,212 |
| Dec 9, 2024 | $56.52 | $57.14 | $54.61 | $55.11 | -2.48% | 700,315 |
| Dec 2, 2024 | $56.52 | $57.35 | $55.47 | $56.51 | +0.11% | 593,175 |
| Nov 25, 2024 | $57.49 | $58.80 | $55.72 | $56.45 | -0.25% | 455,971 |
| Nov 18, 2024 | $55.19 | $56.74 | $53.73 | $56.59 | +1.36% | 635,923 |
| Nov 11, 2024 | $57.01 | $58.88 | $55.17 | $55.83 | +0.11% | 683,455 |
| Nov 4, 2024 | $48.42 | $56.70 | $47.53 | $55.77 | +14.03% | 1,485,446 |
| Oct 28, 2024 | $48.30 | $51.63 | $48.30 | $48.91 | +2.34% | 825,189 |
| Oct 21, 2024 | $49.62 | $49.62 | $47.61 | $47.79 | -2.83% | 666,917 |
| Oct 14, 2024 | $47.47 | $51.40 | $45.82 | $49.18 | +3.47% | 844,992 |
| Oct 7, 2024 | $46.09 | $47.60 | $45.13 | $47.53 | +2.68% | 592,755 |
| Sep 30, 2024 | $46.18 | $47.25 | $44.41 | $46.29 | +0.24% | 583,788 |
| Sep 23, 2024 | $48.09 | $48.09 | $45.75 | $46.18 | -3.47% | 515,938 |
| Sep 16, 2024 | $46.73 | $49.97 | $46.00 | $47.84 | +2.97% | 1,107,793 |
| Sep 9, 2024 | $45.57 | $46.53 | $43.71 | $46.46 | +1.91% | 597,901 |
| Sep 3, 2024 | $47.59 | $48.50 | $45.35 | $45.59 | -5.45% | 576,281 |
| Aug 26, 2024 | $48.00 | $48.43 | $46.52 | $48.22 | +0.61% | 610,989 |
| Aug 19, 2024 | $45.10 | $48.80 | $44.26 | $47.93 | +6.82% | 477,758 |
| Aug 12, 2024 | $43.28 | $45.09 | $42.36 | $44.87 | +4.25% | 476,751 |
| Aug 5, 2024 | $42.05 | $44.30 | $40.97 | $43.04 | -2.65% | 783,227 |
| Jul 29, 2024 | $47.48 | $47.97 | $42.39 | $44.21 | -6.41% | 1,261,238 |
| Jul 22, 2024 | $45.68 | $48.30 | $45.03 | $47.24 | +4.05% | 1,064,868 |
| Jul 15, 2024 | $42.32 | $46.76 | $42.12 | $45.40 | +9.11% | 1,860,030 |
| Jul 8, 2024 | $38.45 | $42.74 | $38.21 | $41.61 | +9.38% | 889,574 |
| Jul 1, 2024 | $39.00 | $39.38 | $38.00 | $38.04 | -2.54% | 430,316 |
| Jun 24, 2024 | $36.61 | $39.19 | $36.26 | $39.03 | +7.17% | 1,053,254 |
| Jun 17, 2024 | $35.59 | $36.89 | $35.33 | $36.42 | +1.76% | 729,249 |
| Jun 10, 2024 | $35.41 | $36.79 | $34.50 | $35.79 | -0.22% | 739,595 |
| Jun 3, 2024 | $37.44 | $37.44 | $35.56 | $35.87 | -3.05% | 477,355 |
| May 28, 2024 | $37.58 | $37.58 | $35.50 | $37.00 | -0.91% | 477,573 |
| May 20, 2024 | $39.07 | $39.42 | $37.13 | $37.34 | -4.70% | 707,526 |
| May 13, 2024 | $38.94 | $39.91 | $38.34 | $39.18 | +0.90% | 378,965 |
| May 6, 2024 | $38.76 | $39.20 | $37.94 | $38.83 | +0.80% | 426,144 |
| Apr 29, 2024 | $37.78 | $39.00 | $36.35 | $38.52 | +1.64% | 553,029 |
| Apr 22, 2024 | $36.75 | $38.79 | $36.52 | $37.90 | +4.09% | 690,737 |
| Apr 15, 2024 | $34.77 | $36.58 | $33.35 | $36.41 | +5.60% | 1,483,258 |
| Apr 8, 2024 | $36.24 | $37.05 | $34.27 | $34.48 | -4.54% | 559,503 |
| Apr 1, 2024 | $37.97 | $37.97 | $35.42 | $36.12 | -4.09% | 662,578 |
| Mar 25, 2024 | $36.58 | $38.39 | $35.84 | $37.66 | +3.58% | 428,518 |
| Mar 18, 2024 | $34.80 | $37.84 | $34.13 | $36.36 | +4.24% | 566,233 |
| Mar 11, 2024 | $36.56 | $36.73 | $34.23 | $34.88 | -4.80% | 664,518 |
| Mar 4, 2024 | $35.03 | $37.11 | $34.32 | $36.64 | +4.54% | 408,710 |
| Feb 26, 2024 | $35.27 | $36.28 | $34.70 | $35.05 | -1.54% | 411,332 |
| Feb 20, 2024 | $36.68 | $37.55 | $35.19 | $35.60 | -4.79% | 406,688 |
| Feb 12, 2024 | $36.35 | $37.79 | $34.62 | $37.39 | +2.47% | 646,855 |
| Feb 5, 2024 | $36.19 | $36.61 | $34.65 | $36.49 | -0.84% | 709,730 |
| Jan 29, 2024 | $38.34 | $39.51 | $35.76 | $36.80 | -4.34% | 720,374 |
| Jan 22, 2024 | $38.01 | $39.18 | $37.67 | $38.47 | +2.67% | 786,028 |
| Jan 16, 2024 | $36.07 | $37.84 | $34.80 | $37.47 | -2.32% | 887,749 |
| Jan 8, 2024 | $38.81 | $39.44 | $37.86 | $38.36 | -1.24% | 585,138 |
| Jan 2, 2024 | $39.36 | $40.18 | $38.24 | $38.84 | -2.53% | 516,656 |
| Dec 26, 2023 | $40.43 | $40.89 | $39.81 | $39.85 | -0.42% | 436,695 |
| Dec 18, 2023 | $39.47 | $41.00 | $38.69 | $40.02 | +2.01% | 792,042 |
| Dec 11, 2023 | $36.70 | $40.49 | $36.21 | $39.23 | +6.89% | 1,398,809 |
| Dec 4, 2023 | $35.10 | $37.27 | $34.86 | $36.70 | +3.64% | 583,617 |
| Nov 27, 2023 | $32.74 | $35.56 | $32.09 | $35.41 | +6.72% | 707,757 |
| Nov 20, 2023 | $34.27 | $34.27 | $32.98 | $33.18 | -3.66% | 244,630 |
| Nov 13, 2023 | $30.16 | $34.91 | $30.01 | $34.44 | +12.33% | 818,376 |
| Nov 6, 2023 | $32.89 | $33.20 | $30.15 | $30.66 | -7.43% | 722,198 |
| Oct 30, 2023 | $29.13 | $33.38 | $28.79 | $33.12 | +14.68% | 811,271 |
| Oct 23, 2023 | $29.20 | $29.98 | $27.75 | $28.88 | -1.53% | 1,256,353 |
| Oct 16, 2023 | $27.99 | $30.30 | $27.61 | $29.33 | +5.96% | 1,972,064 |
| Oct 9, 2023 | $28.88 | $29.28 | $27.65 | $27.68 | -4.95% | 597,885 |
| Oct 2, 2023 | $28.42 | $29.55 | $27.43 | $29.12 | +2.68% | 933,347 |
| Sep 25, 2023 | $27.66 | $29.17 | $27.54 | $28.36 | +2.27% | 882,137 |
| Sep 18, 2023 | $29.46 | $29.58 | $27.59 | $27.73 | -5.36% | 562,303 |
| Sep 11, 2023 | $29.53 | $30.20 | $28.43 | $29.30 | -0.48% | 1,162,635 |
| Sep 5, 2023 | $30.70 | $30.70 | $28.53 | $29.44 | -5.09% | 760,650 |
| Aug 28, 2023 | $30.64 | $31.35 | $30.12 | $31.02 | +1.41% | 395,812 |
| Aug 21, 2023 | $32.19 | $32.24 | $30.33 | $30.59 | -4.82% | 488,897 |
| Aug 14, 2023 | $33.72 | $33.73 | $31.81 | $32.14 | -5.55% | 510,817 |
| Aug 7, 2023 | $35.01 | $35.56 | $33.62 | $34.03 | -3.19% | 613,065 |
| Jul 31, 2023 | $34.71 | $35.69 | $34.42 | $35.15 | +0.92% | 612,282 |
| Jul 24, 2023 | $32.28 | $35.91 | $32.28 | $34.83 | +7.04% | 988,502 |
| Jul 17, 2023 | $28.92 | $34.01 | $28.92 | $32.54 | +12.75% | 1,675,982 |
| Jul 10, 2023 | $27.65 | $29.63 | $27.65 | $28.86 | +3.70% | 567,023 |
| Jul 3, 2023 | $27.88 | $28.82 | $26.71 | $27.83 | -0.78% | 477,927 |
| Jun 26, 2023 | $28.64 | $29.06 | $27.61 | $28.05 | -1.65% | 783,719 |
| Jun 20, 2023 | $29.38 | $29.52 | $27.76 | $28.52 | -2.63% | 1,015,892 |
| Jun 12, 2023 | $30.29 | $30.78 | $28.80 | $29.29 | -2.50% | 1,178,911 |
| Jun 5, 2023 | $29.54 | $31.48 | $27.86 | $30.04 | +0.54% | 821,085 |
| May 30, 2023 | $28.04 | $29.97 | $26.43 | $29.88 | +6.45% | 582,896 |
| May 22, 2023 | $27.82 | $29.24 | $27.29 | $28.07 | +2.90% | 563,246 |
| May 15, 2023 | $25.45 | $28.03 | $25.45 | $27.28 | +7.91% | 963,830 |
| May 8, 2023 | $26.78 | $27.14 | $24.42 | $25.28 | -3.91% | 939,041 |
| May 1, 2023 | $29.31 | $29.66 | $24.34 | $26.31 | -10.60% | 1,050,346 |
| Apr 24, 2023 | $30.19 | $30.19 | $28.10 | $29.43 | -1.64% | 777,481 |
| Apr 17, 2023 | $29.99 | $31.17 | $28.85 | $29.92 | -0.60% | 789,007 |
| Apr 10, 2023 | $29.12 | $31.24 | $29.12 | $30.10 | +1.96% | 832,069 |
| Apr 3, 2023 | $30.93 | $31.49 | $29.12 | $29.52 | -5.02% | 738,827 |
| Mar 27, 2023 | $32.35 | $32.35 | $29.92 | $31.08 | -0.77% | 823,100 |
| Mar 20, 2023 | $31.94 | $33.00 | $29.52 | $31.32 | -0.35% | 907,445 |
| Mar 13, 2023 | $30.94 | $34.46 | $29.46 | $31.43 | -4.15% | 1,735,352 |
| Mar 6, 2023 | $36.73 | $36.94 | $31.37 | $32.79 | -11.07% | 750,667 |
| Feb 27, 2023 | $37.46 | $37.88 | $35.90 | $36.87 | -0.81% | 563,871 |
| Feb 21, 2023 | $38.45 | $38.63 | $36.70 | $37.17 | -4.30% | 591,910 |
| Feb 13, 2023 | $38.29 | $39.16 | $37.79 | $38.84 | +2.02% | 509,506 |
| Feb 6, 2023 | $38.64 | $39.28 | $37.37 | $38.07 | -2.86% | 424,439 |
| Jan 30, 2023 | $36.45 | $39.46 | $36.45 | $39.19 | +6.41% | 684,099 |
| Jan 23, 2023 | $36.66 | $37.48 | $35.37 | $36.83 | +0.55% | 532,917 |
| Jan 17, 2023 | $36.69 | $37.89 | $35.22 | $36.63 | -2.79% | 627,317 |
| Jan 9, 2023 | $36.99 | $37.88 | $36.39 | $37.68 | +1.59% | 449,755 |
| Jan 3, 2023 | $36.56 | $37.37 | $35.82 | $37.09 | +2.63% | 492,009 |
| Dec 27, 2022 | $36.70 | $36.84 | $35.79 | $36.14 | -0.90% | 460,986 |
| Dec 19, 2022 | $34.84 | $36.78 | $34.84 | $36.47 | +4.71% | 656,468 |
| Dec 12, 2022 | $41.11 | $41.52 | $34.02 | $34.83 | -14.74% | 1,677,644 |
| Dec 5, 2022 | $42.35 | $42.35 | $40.35 | $40.85 | -4.53% | 415,111 |
| Nov 28, 2022 | $43.24 | $43.31 | $41.18 | $42.79 | -1.18% | 471,817 |
| Nov 21, 2022 | $41.93 | $43.36 | $41.93 | $43.30 | +2.85% | 346,111 |
| Nov 14, 2022 | $42.56 | $44.04 | $41.35 | $42.10 | -1.57% | 755,020 |
| Nov 7, 2022 | $42.61 | $44.11 | $41.15 | $42.77 | +1.81% | 559,965 |
| Oct 31, 2022 | $41.49 | $42.48 | $40.24 | $42.01 | +1.11% | 642,123 |
| Oct 24, 2022 | $37.80 | $41.82 | $37.24 | $41.55 | +11.33% | 944,589 |
| Oct 17, 2022 | $42.23 | $42.76 | $36.09 | $37.32 | -10.48% | 1,404,291 |
| Oct 10, 2022 | $39.14 | $42.82 | $38.68 | $41.69 | +7.70% | 701,787 |
| Oct 3, 2022 | $38.61 | $39.77 | $37.69 | $38.71 | +1.31% | 901,435 |
| Sep 26, 2022 | $39.51 | $39.80 | $38.15 | $38.21 | -3.27% | 696,642 |
| Sep 19, 2022 | $39.65 | $41.75 | $39.03 | $39.50 | -0.63% | 488,099 |
| Sep 12, 2022 | $39.65 | $40.67 | $38.84 | $39.75 | +0.30% | 948,020 |
| Sep 6, 2022 | $38.86 | $39.73 | $37.02 | $39.63 | +1.75% | 557,324 |
| Aug 29, 2022 | $40.21 | $40.25 | $38.66 | $38.95 | -4.23% | 463,826 |
| Aug 22, 2022 | $42.23 | $42.23 | $40.36 | $40.67 | -5.35% | 528,008 |
| Aug 15, 2022 | $44.28 | $45.25 | $42.63 | $42.97 | -3.07% | 1,008,001 |
| Aug 8, 2022 | $42.97 | $44.43 | $42.39 | $44.33 | +3.16% | 751,000 |
| Aug 1, 2022 | $42.36 | $42.99 | $41.96 | $42.97 | +0.28% | 447,973 |
| Jul 25, 2022 | $41.45 | $43.37 | $41.30 | $42.85 | +3.80% | 561,809 |
| Jul 18, 2022 | $39.72 | $41.36 | $39.28 | $41.28 | +4.48% | 905,952 |
| Jul 11, 2022 | $39.88 | $40.45 | $37.73 | $39.51 | -1.94% | 437,712 |
| Jul 5, 2022 | $38.95 | $40.90 | $38.50 | $40.29 | +1.51% | 463,525 |
| Jun 27, 2022 | $39.07 | $39.87 | $37.93 | $39.69 | +2.88% | 721,788 |
| Jun 21, 2022 | $39.22 | $39.33 | $38.10 | $38.58 | +0.89% | 996,092 |
| Jun 13, 2022 | $39.31 | $39.97 | $37.17 | $38.24 | -4.69% | 989,486 |
| Jun 6, 2022 | $43.20 | $43.54 | $39.85 | $40.12 | -6.63% | 643,699 |
| May 31, 2022 | $41.92 | $43.31 | $41.40 | $42.97 | +1.15% | 649,673 |
| May 23, 2022 | $39.75 | $42.57 | $38.98 | $42.48 | +8.87% | 525,284 |
| May 16, 2022 | $37.88 | $39.83 | $37.32 | $39.02 | +2.55% | 701,801 |
| May 9, 2022 | $38.53 | $39.43 | $37.00 | $38.05 | -2.54% | 537,066 |
| May 2, 2022 | $38.71 | $40.58 | $38.13 | $39.04 | +1.32% | 712,225 |
| Apr 25, 2022 | $40.65 | $40.65 | $38.37 | $38.53 | -6.07% | 905,905 |
| Apr 18, 2022 | $41.07 | $43.44 | $40.94 | $41.02 | -0.61% | 853,892 |
| Apr 11, 2022 | $40.60 | $42.18 | $40.37 | $41.27 | +1.30% | 683,440 |
| Apr 4, 2022 | $43.07 | $43.86 | $40.62 | $40.74 | -6.02% | 878,646 |
| Mar 28, 2022 | $44.42 | $45.96 | $43.11 | $43.35 | -3.02% | 695,432 |
| Mar 21, 2022 | $46.38 | $46.57 | $43.78 | $44.70 | -3.68% | 471,819 |
| Mar 14, 2022 | $45.39 | $47.40 | $44.28 | $46.41 | +4.06% | 1,127,586 |
| Mar 7, 2022 | $43.24 | $45.19 | $42.12 | $44.60 | +3.15% | 608,822 |
| Feb 28, 2022 | $43.39 | $44.76 | $42.05 | $43.24 | -1.73% | 626,242 |
| Feb 22, 2022 | $44.25 | $44.79 | $41.31 | $44.00 | -1.30% | 387,420 |
| Feb 14, 2022 | $44.65 | $45.65 | $43.66 | $44.58 | +0.18% | 386,781 |
| Feb 7, 2022 | $44.77 | $45.79 | $44.23 | $44.50 | -1.07% | 502,553 |
| Jan 31, 2022 | $43.40 | $45.41 | $43.30 | $44.98 | +2.32% | 760,385 |
| Jan 24, 2022 | $42.09 | $45.09 | $42.06 | $43.96 | +3.02% | 733,716 |
| Jan 18, 2022 | $45.98 | $47.04 | $42.58 | $42.67 | -9.06% | 700,389 |
| Jan 10, 2022 | $46.54 | $46.97 | $45.50 | $46.92 | +1.06% | 511,091 |
| Jan 3, 2022 | $44.18 | $46.68 | $43.50 | $46.43 | +5.96% | 534,335 |
| Dec 27, 2021 | $43.39 | $44.68 | $43.08 | $43.82 | +1.04% | 401,278 |
| Dec 20, 2021 | $41.94 | $43.82 | $40.86 | $43.37 | +3.02% | 562,233 |
| Dec 13, 2021 | $42.67 | $43.94 | $41.98 | $42.10 | -2.25% | 1,767,359 |
| Dec 6, 2021 | $43.85 | $44.67 | $42.46 | $43.07 | +0.07% | 581,658 |
| Nov 29, 2021 | $44.53 | $44.74 | $42.38 | $43.04 | -2.07% | 576,918 |
| Nov 22, 2021 | $46.61 | $47.81 | $43.19 | $43.95 | -4.68% | 397,405 |
| Nov 15, 2021 | $46.83 | $47.45 | $45.70 | $46.11 | -0.84% | 455,515 |
| Nov 8, 2021 | $47.67 | $48.04 | $46.39 | $46.50 | -1.98% | 664,801 |
| Nov 1, 2021 | $45.51 | $47.77 | $45.10 | $47.44 | +4.65% | 581,597 |
| Oct 25, 2021 | $47.16 | $47.33 | $44.63 | $45.33 | -3.08% | 471,395 |
| Oct 18, 2021 | $45.08 | $46.79 | $44.66 | $46.77 | +3.73% | 587,161 |
| Oct 11, 2021 | $44.50 | $46.05 | $43.83 | $45.09 | +1.55% | 347,002 |
| Oct 4, 2021 | $43.79 | $44.82 | $43.06 | $44.40 | +1.72% | 475,494 |
| Sep 27, 2021 | $42.77 | $44.20 | $42.22 | $43.65 | +3.07% | 514,449 |
| Sep 20, 2021 | $40.65 | $42.91 | $40.00 | $42.35 | +1.07% | 583,337 |
| Sep 13, 2021 | $41.00 | $42.36 | $40.64 | $41.90 | +3.13% | 950,926 |
| Sep 7, 2021 | $42.21 | $42.21 | $39.87 | $40.63 | -3.79% | 605,935 |
| Aug 30, 2021 | $41.71 | $42.30 | $40.33 | $42.23 | +1.51% | 621,691 |
| Aug 23, 2021 | $40.60 | $41.72 | $40.06 | $41.60 | +3.02% | 498,624 |
| Aug 16, 2021 | $40.91 | $41.12 | $39.50 | $40.38 | -1.87% | 542,333 |
| Aug 9, 2021 | $39.88 | $41.35 | $39.50 | $41.15 | +3.13% | 581,156 |
| Aug 2, 2021 | $37.90 | $39.98 | $37.06 | $39.90 | +5.53% | 756,345 |
| Jul 26, 2021 | $38.37 | $38.79 | $36.74 | $37.81 | -0.32% | 660,536 |
| Jul 19, 2021 | $35.62 | $38.66 | $34.99 | $37.93 | +3.75% | 1,040,197 |
| Jul 12, 2021 | $36.66 | $38.48 | $36.09 | $36.56 | -1.46% | 860,647 |
| Jul 6, 2021 | $36.91 | $37.19 | $35.31 | $37.10 | -0.11% | 791,381 |
| Jun 28, 2021 | $38.23 | $38.30 | $37.10 | $37.14 | -3.76% | 899,955 |
| Jun 21, 2021 | $37.53 | $39.15 | $37.48 | $38.59 | +4.38% | 1,222,682 |
| Jun 14, 2021 | $40.51 | $41.15 | $36.79 | $36.97 | -8.15% | 2,074,324 |
| Jun 7, 2021 | $41.91 | $42.84 | $39.42 | $40.25 | -3.59% | 2,832,626 |
| Jun 1, 2021 | $42.10 | $42.54 | $41.36 | $41.75 | -0.24% | 424,615 |
| May 24, 2021 | $42.61 | $42.62 | $40.84 | $41.85 | -1.78% | 452,583 |
| May 17, 2021 | $42.55 | $42.82 | $40.63 | $42.61 | -0.09% | 471,278 |
| May 10, 2021 | $42.22 | $43.02 | $40.24 | $42.65 | +1.72% | 537,386 |
| May 3, 2021 | $42.54 | $43.16 | $41.70 | $41.93 | -0.07% | 629,576 |
| Apr 26, 2021 | $42.96 | $44.07 | $41.96 | $41.96 | -2.53% | 704,263 |
| Apr 19, 2021 | $42.43 | $43.58 | $40.45 | $43.05 | +0.63% | 516,537 |
| Apr 12, 2021 | $43.32 | $44.40 | $41.61 | $42.78 | -1.54% | 455,798 |
| Apr 5, 2021 | $45.41 | $45.51 | $42.50 | $43.45 | -2.84% | 586,377 |
| Mar 29, 2021 | $45.24 | $46.29 | $43.91 | $44.72 | -2.80% | 416,746 |
| Mar 22, 2021 | $46.72 | $46.72 | $42.96 | $46.01 | -2.77% | 469,097 |
| Mar 15, 2021 | $48.85 | $48.95 | $45.96 | $47.32 | -3.51% | 825,760 |
| Mar 8, 2021 | $45.93 | $49.62 | $45.20 | $49.04 | +8.54% | 794,533 |
| Mar 1, 2021 | $43.14 | $46.17 | $42.38 | $45.18 | +6.53% | 1,037,044 |
| Feb 22, 2021 | $40.06 | $44.84 | $40.06 | $42.41 | +4.69% | 1,085,028 |
| Feb 16, 2021 | $39.00 | $40.83 | $38.82 | $40.51 | +4.92% | 672,664 |
| Feb 8, 2021 | $38.58 | $39.31 | $38.10 | $38.61 | +0.18% | 627,782 |
| Feb 1, 2021 | $37.66 | $38.89 | $36.49 | $38.54 | +3.16% | 501,925 |
| Jan 25, 2021 | $37.12 | $38.08 | $36.05 | $37.36 | 0.00% | 1,025,959 |
| Jan 19, 2021 | $37.34 | $37.44 | $35.69 | $37.36 | +1.41% | 655,436 |
| Jan 11, 2021 | $36.38 | $38.10 | $36.38 | $36.84 | -0.35% | 574,693 |
| Jan 4, 2021 | $35.15 | $37.70 | $33.66 | $36.97 | +6.45% | 961,648 |
| Dec 28, 2020 | $35.00 | $35.50 | $34.12 | $34.73 | +0.17% | 450,023 |
| Dec 21, 2020 | $34.33 | $35.12 | $33.89 | $34.67 | +0.23% | 354,474 |
| Dec 14, 2020 | $34.46 | $35.58 | $33.82 | $34.59 | +2.16% | 1,182,738 |
| Dec 7, 2020 | $33.80 | $34.48 | $33.30 | $33.86 | -0.50% | 469,358 |
| Nov 30, 2020 | $33.02 | $34.08 | $31.91 | $34.03 | +2.01% | 695,032 |
| Nov 23, 2020 | $32.91 | $34.92 | $32.65 | $33.36 | +3.19% | 414,122 |
| Nov 16, 2020 | $32.91 | $33.99 | $31.73 | $32.33 | +1.89% | 716,001 |
| Nov 9, 2020 | $31.92 | $36.59 | $29.75 | $31.73 | +9.98% | 1,278,746 |
| Nov 2, 2020 | $29.96 | $31.00 | $27.90 | $28.85 | -2.20% | 766,928 |
| Oct 26, 2020 | $30.07 | $30.77 | $26.30 | $29.50 | -3.28% | 1,036,218 |
| Oct 19, 2020 | $27.85 | $31.02 | $27.80 | $30.50 | +9.87% | 681,830 |
| Oct 12, 2020 | $28.12 | $28.72 | $27.13 | $27.76 | -1.80% | 450,265 |
| Oct 5, 2020 | $26.81 | $28.73 | $26.81 | $28.27 | +6.84% | 637,363 |
| Sep 28, 2020 | $24.63 | $26.63 | $24.58 | $26.46 | +9.38% | 683,268 |
| Sep 21, 2020 | $26.27 | $26.52 | $23.64 | $24.19 | -10.24% | 754,546 |
| Sep 14, 2020 | $26.53 | $27.78 | $26.19 | $26.95 | +1.58% | 875,396 |
| Sep 8, 2020 | $28.42 | $28.42 | $26.14 | $26.53 | -7.33% | 599,413 |
| Aug 31, 2020 | $27.20 | $28.68 | $26.65 | $28.63 | +4.41% | 1,228,012 |
| Aug 24, 2020 | $26.29 | $27.45 | $25.88 | $27.42 | +5.06% | 887,795 |
| Aug 17, 2020 | $29.52 | $29.75 | $25.55 | $26.10 | -11.59% | 2,610,151 |
| Aug 10, 2020 | $26.60 | $31.66 | $26.60 | $29.52 | +11.56% | 7,049,886 |
| Aug 3, 2020 | $25.76 | $26.49 | $24.55 | $26.46 | +4.13% | 645,947 |
| Jul 27, 2020 | $25.69 | $25.69 | $24.36 | $25.41 | -1.36% | 703,240 |
| Jul 20, 2020 | $23.29 | $26.11 | $22.68 | $25.76 | +9.15% | 1,095,608 |
| Jul 13, 2020 | $23.55 | $24.62 | $22.63 | $23.60 | +3.10% | 565,110 |
| Jul 6, 2020 | $24.60 | $24.86 | $21.97 | $22.89 | -4.39% | 610,389 |
| Jun 29, 2020 | $22.94 | $25.03 | $22.80 | $23.94 | +6.45% | 457,231 |
| Jun 22, 2020 | $23.83 | $25.16 | $22.46 | $22.49 | -6.53% | 808,251 |
| Jun 15, 2020 | $22.72 | $25.63 | $22.59 | $24.06 | +1.09% | 696,080 |
| Jun 8, 2020 | $28.03 | $28.13 | $23.03 | $23.80 | -12.53% | 782,670 |
| Jun 1, 2020 | $23.60 | $27.56 | $23.20 | $27.21 | +15.25% | 665,267 |
| May 26, 2020 | $23.54 | $25.57 | $23.13 | $23.61 | +4.93% | 760,274 |
| May 18, 2020 | $21.00 | $23.01 | $20.99 | $22.50 | +11.50% | 742,519 |
| May 11, 2020 | $21.70 | $21.70 | $17.80 | $20.18 | -9.18% | 761,338 |
| May 4, 2020 | $22.05 | $22.59 | $20.80 | $22.22 | +1.09% | 802,790 |
| Apr 27, 2020 | $19.88 | $23.33 | $19.88 | $21.98 | +10.56% | 687,516 |
| Apr 20, 2020 | $19.21 | $20.16 | $18.42 | $19.88 | +0.20% | 425,399 |
| Apr 13, 2020 | $22.81 | $22.81 | $17.71 | $19.84 | -13.70% | 639,661 |
| Apr 6, 2020 | $19.76 | $22.99 | $18.62 | $22.99 | +21.90% | 611,358 |
| Mar 30, 2020 | $19.90 | $20.40 | $17.66 | $18.86 | -4.55% | 673,283 |
| Mar 23, 2020 | $17.44 | $20.56 | $16.47 | $19.76 | +12.46% | 868,184 |
| Mar 16, 2020 | $20.02 | $21.31 | $14.38 | $17.57 | -23.64% | 1,448,671 |
| Mar 9, 2020 | $26.50 | $27.82 | $21.15 | $23.01 | -20.63% | 1,027,211 |
| Mar 2, 2020 | $32.38 | $33.26 | $28.29 | $28.99 | -10.99% | 576,208 |
| Feb 24, 2020 | $35.37 | $35.51 | $31.60 | $32.57 | -10.05% | 1,015,783 |
| Feb 18, 2020 | $36.59 | $36.66 | $35.72 | $36.21 | -1.34% | 285,070 |
| Feb 10, 2020 | $36.25 | $37.28 | $36.04 | $36.70 | +0.88% | 484,668 |
| Feb 3, 2020 | $35.86 | $37.36 | $35.55 | $36.38 | +2.05% | 638,108 |
| Jan 27, 2020 | $37.02 | $37.70 | $35.50 | $35.65 | -5.71% | 736,293 |
| Jan 21, 2020 | $38.48 | $38.63 | $36.92 | $37.81 | -2.55% | 1,169,051 |
| Jan 13, 2020 | $38.80 | $39.14 | $37.75 | $38.80 | +0.08% | 318,937 |
| Jan 6, 2020 | $39.00 | $39.20 | $38.33 | $38.77 | -1.47% | 309,884 |
| Dec 30, 2019 | $39.66 | $40.08 | $38.94 | $39.35 | -0.43% | 143,034 |
| Dec 23, 2019 | $39.75 | $40.00 | $39.01 | $39.52 | -0.28% | 155,657 |
| Dec 16, 2019 | $39.79 | $40.33 | $39.33 | $39.63 | +0.23% | 228,783 |
| Dec 9, 2019 | $39.18 | $39.93 | $38.32 | $39.54 | -0.28% | 232,389 |
| Dec 2, 2019 | $38.59 | $39.86 | $37.50 | $39.65 | +2.99% | 223,842 |
| Nov 25, 2019 | $38.25 | $38.82 | $38.22 | $38.50 | +0.86% | 134,630 |
| Nov 18, 2019 | $38.04 | $38.24 | $37.53 | $38.17 | +0.16% | 176,654 |
| Nov 11, 2019 | $38.67 | $39.15 | $37.83 | $38.11 | -2.13% | 231,507 |
| Nov 4, 2019 | $38.72 | $39.71 | $38.53 | $38.94 | +1.46% | 357,046 |
| Oct 28, 2019 | $38.12 | $38.51 | $37.31 | $38.38 | +1.24% | 261,664 |
| Oct 21, 2019 | $38.09 | $39.50 | $37.42 | $37.91 | +0.61% | 313,067 |
| Oct 14, 2019 | $36.58 | $37.77 | $36.33 | $37.68 | +2.81% | 183,839 |
| Oct 7, 2019 | $36.81 | $37.16 | $35.90 | $36.65 | -0.43% | 385,691 |
| Sep 30, 2019 | $37.72 | $38.09 | $36.12 | $36.81 | -2.46% | 253,553 |
| Sep 23, 2019 | $37.88 | $38.32 | $37.26 | $37.74 | -1.26% | 162,776 |
| Sep 16, 2019 | $38.39 | $38.96 | $37.43 | $38.22 | -1.06% | 285,309 |
| Sep 9, 2019 | $36.21 | $39.24 | $36.20 | $38.63 | +7.54% | 267,267 |
| Sep 3, 2019 | $35.56 | $37.00 | $35.16 | $35.92 | +0.14% | 155,895 |
| Aug 26, 2019 | $35.32 | $36.28 | $34.79 | $35.87 | +2.49% | 146,569 |
| Aug 19, 2019 | $36.31 | $36.61 | $34.97 | $35.00 | -2.23% | 145,872 |
| Aug 12, 2019 | $36.18 | $36.79 | $34.85 | $35.80 | -1.92% | 208,621 |
| Aug 5, 2019 | $36.29 | $37.00 | $35.24 | $36.50 | -1.30% | 254,154 |
| Jul 29, 2019 | $38.33 | $38.65 | $36.47 | $36.98 | -3.72% | 329,330 |
| Jul 22, 2019 | $36.67 | $38.47 | $36.38 | $38.41 | +4.37% | 564,826 |
| Jul 15, 2019 | $37.18 | $37.41 | $36.45 | $36.80 | -1.05% | 392,214 |
| Jul 8, 2019 | $36.79 | $37.28 | $36.34 | $37.19 | +0.81% | 340,300 |
| Jul 1, 2019 | $37.17 | $37.46 | $35.86 | $36.89 | +0.79% | 175,191 |
| Jun 24, 2019 | $35.12 | $36.76 | $34.76 | $36.60 | +4.13% | 461,905 |
| Jun 17, 2019 | $36.21 | $36.21 | $34.80 | $35.15 | -2.93% | 499,272 |
| Jun 10, 2019 | $35.77 | $36.53 | $35.67 | $36.21 | +1.86% | 399,094 |
| Jun 3, 2019 | $34.72 | $36.06 | $34.72 | $35.55 | +2.18% | 319,582 |
| May 28, 2019 | $35.17 | $35.54 | $34.39 | $34.79 | -1.42% | 336,178 |
| May 20, 2019 | $34.65 | $35.37 | $34.25 | $35.29 | +1.20% | 240,443 |
| May 13, 2019 | $34.87 | $35.98 | $34.37 | $34.87 | -1.55% | 386,213 |
| May 6, 2019 | $36.75 | $37.18 | $34.87 | $35.42 | -4.96% | 193,914 |
| Apr 29, 2019 | $36.57 | $37.27 | $36.29 | $37.27 | +1.94% | 426,946 |
| Apr 22, 2019 | $34.30 | $37.34 | $33.64 | $36.56 | +5.63% | 292,168 |
| Apr 15, 2019 | $34.99 | $35.29 | $34.23 | $34.61 | -1.34% | 126,263 |
| Apr 8, 2019 | $33.70 | $35.19 | $32.96 | $35.08 | +3.45% | 303,351 |
| Apr 1, 2019 | $32.00 | $33.99 | $31.64 | $33.91 | +6.77% | 442,271 |
| Mar 25, 2019 | $30.55 | $32.22 | $30.33 | $31.76 | +3.76% | 164,748 |
| Mar 18, 2019 | $35.00 | $35.38 | $30.50 | $30.61 | -12.49% | 264,299 |
| Mar 11, 2019 | $33.50 | $35.42 | $33.31 | $34.98 | +4.29% | 327,683 |
| Mar 4, 2019 | $35.30 | $35.53 | $33.25 | $33.54 | -5.20% | 187,694 |
| Feb 25, 2019 | $35.54 | $36.13 | $34.76 | $35.38 | -0.56% | 242,421 |
| Feb 19, 2019 | $35.21 | $35.79 | $34.92 | $35.58 | +0.31% | 208,045 |
| Feb 11, 2019 | $33.76 | $35.61 | $33.42 | $35.47 | +5.72% | 255,782 |
| Feb 4, 2019 | $33.35 | $34.39 | $33.19 | $33.55 | +0.54% | 206,667 |
| Jan 28, 2019 | $33.67 | $34.73 | $32.68 | $33.37 | -1.94% | 652,524 |
| Jan 22, 2019 | $38.15 | $38.50 | $33.46 | $34.03 | -11.38% | 830,509 |
| Jan 14, 2019 | $36.16 | $38.46 | $35.62 | $38.40 | +5.21% | 267,474 |
| Jan 7, 2019 | $36.01 | $36.61 | $35.54 | $36.50 | +1.67% | 382,476 |
| Dec 31, 2018 | $34.76 | $36.59 | $34.11 | $35.90 | +3.73% | 249,530 |
| Dec 24, 2018 | $33.60 | $35.08 | $32.66 | $34.61 | +2.40% | 192,895 |
| Dec 17, 2018 | $34.82 | $36.08 | $33.06 | $33.80 | -2.59% | 361,990 |
| Dec 10, 2018 | $35.72 | $36.80 | $34.34 | $34.70 | -3.21% | 211,275 |
| Dec 3, 2018 | $39.02 | $39.02 | $35.39 | $35.85 | -7.24% | 250,402 |
| Nov 26, 2018 | $39.10 | $39.58 | $38.13 | $38.65 | -0.21% | 255,183 |
| Nov 19, 2018 | $39.00 | $39.39 | $38.07 | $38.73 | -0.67% | 160,264 |
| Nov 12, 2018 | $37.81 | $39.10 | $37.29 | $38.99 | +3.23% | 346,015 |
| Nov 5, 2018 | $37.20 | $38.34 | $36.53 | $37.77 | +1.59% | 268,979 |
| Oct 29, 2018 | $37.53 | $37.82 | $36.24 | $37.18 | +0.54% | 382,935 |
| Oct 22, 2018 | $35.07 | $37.35 | $33.12 | $36.98 | +6.17% | 769,268 |
| Oct 15, 2018 | $35.84 | $36.45 | $34.83 | $34.83 | -2.74% | 402,212 |
| Oct 8, 2018 | $37.85 | $38.22 | $34.95 | $35.81 | -5.61% | 415,272 |
| Oct 1, 2018 | $39.59 | $39.59 | $37.56 | $37.94 | -3.16% | 586,373 |
| Sep 24, 2018 | $43.81 | $44.13 | $38.87 | $39.18 | -10.87% | 585,664 |
| Sep 17, 2018 | $44.05 | $44.69 | $43.58 | $43.96 | -0.39% | 792,049 |
| Sep 10, 2018 | $44.29 | $44.37 | $43.29 | $44.13 | -0.02% | 396,539 |
| Sep 4, 2018 | $43.76 | $44.44 | $43.66 | $44.14 | +0.36% | 272,291 |
| Aug 27, 2018 | $43.88 | $44.46 | $43.45 | $43.98 | +0.23% | 236,547 |
| Aug 20, 2018 | $44.25 | $44.50 | $43.57 | $43.88 | -0.79% | 244,869 |
| Aug 13, 2018 | $43.76 | $44.38 | $43.24 | $44.23 | +1.31% | 261,027 |
| Aug 6, 2018 | $42.79 | $43.85 | $42.46 | $43.66 | +2.22% | 166,790 |
| Jul 30, 2018 | $42.68 | $44.16 | $41.74 | $42.71 | +0.21% | 394,070 |
| Jul 23, 2018 | $40.98 | $43.85 | $40.61 | $42.62 | +3.90% | 525,453 |
| Jul 16, 2018 | $40.88 | $41.21 | $40.31 | $41.02 | +0.44% | 287,975 |
| Jul 9, 2018 | $42.07 | $42.52 | $40.33 | $40.84 | -2.55% | 595,599 |
| Jul 2, 2018 | $40.40 | $41.97 | $40.40 | $41.91 | +2.92% | 236,059 |
| Jun 25, 2018 | $41.30 | $41.90 | $40.17 | $40.72 | -2.21% | 434,420 |
| Jun 18, 2018 | $40.70 | $43.32 | $40.21 | $41.64 | +1.71% | 866,704 |
| Jun 11, 2018 | $41.96 | $42.10 | $40.10 | $40.94 | -2.50% | 613,356 |
| Jun 4, 2018 | $41.53 | $42.52 | $41.22 | $41.99 | +1.82% | 778,438 |
| May 29, 2018 | $41.30 | $41.88 | $40.70 | $41.24 | -0.75% | 952,263 |
| May 21, 2018 | $43.14 | $43.93 | $40.38 | $41.55 | -3.33% | 1,889,781 |
| May 14, 2018 | $42.84 | $43.41 | $41.76 | $42.98 | +1.03% | 298,440 |
| May 7, 2018 | $41.05 | $42.94 | $40.41 | $42.54 | +4.11% | 233,790 |
| Apr 30, 2018 | $40.22 | $41.24 | $39.05 | $40.86 | +0.49% | 228,531 |
| Apr 23, 2018 | $41.58 | $42.32 | $40.24 | $40.66 | -1.88% | 219,620 |
| Apr 16, 2018 | $41.05 | $41.80 | $39.91 | $41.44 | +1.94% | 302,548 |
| Apr 9, 2018 | $41.12 | $41.48 | $40.26 | $40.65 | -0.15% | 338,137 |
| Apr 2, 2018 | $40.53 | $41.22 | $39.59 | $40.71 | +0.30% | 455,545 |
| Mar 26, 2018 | $40.28 | $41.38 | $39.51 | $40.59 | +2.06% | 289,588 |
| Mar 19, 2018 | $40.60 | $42.73 | $39.70 | $39.77 | -2.91% | 690,164 |
| Mar 12, 2018 | $42.34 | $42.59 | $40.81 | $40.96 | -2.57% | 784,840 |
| Mar 5, 2018 | $40.64 | $42.78 | $40.08 | $42.04 | +3.57% | 491,065 |
| Feb 26, 2018 | $41.01 | $41.71 | $39.10 | $40.59 | -0.73% | 327,263 |
| Feb 20, 2018 | $41.15 | $41.96 | $40.33 | $40.89 | -1.47% | 288,178 |
| Feb 12, 2018 | $39.72 | $41.74 | $38.95 | $41.50 | +4.98% | 408,130 |
| Feb 5, 2018 | $41.46 | $42.10 | $38.32 | $39.53 | -5.88% | 452,230 |
| Jan 29, 2018 | $43.41 | $43.96 | $41.71 | $42.00 | -3.18% | 544,131 |
| Jan 22, 2018 | $43.97 | $45.24 | $42.50 | $43.38 | -0.71% | 795,723 |
| Jan 16, 2018 | $45.20 | $45.22 | $43.03 | $43.69 | -2.22% | 359,720 |
| Jan 8, 2018 | $44.00 | $45.43 | $42.48 | $44.68 | +1.32% | 579,157 |
| Jan 2, 2018 | $42.19 | $44.57 | $42.15 | $44.10 | +5.03% | 574,156 |
| Dec 26, 2017 | $43.50 | $44.81 | $41.92 | $41.99 | -3.47% | 306,675 |
| Dec 18, 2017 | $43.93 | $44.80 | $43.00 | $43.50 | 0.00% | 256,316 |
| Dec 11, 2017 | $43.58 | $43.86 | $41.67 | $43.50 | +0.67% | 497,218 |
| Dec 4, 2017 | $43.55 | $44.08 | $42.05 | $43.21 | +0.75% | 383,198 |
| Nov 27, 2017 | $39.91 | $43.01 | $39.77 | $42.89 | +7.60% | 458,586 |
| Nov 20, 2017 | $40.11 | $40.69 | $39.02 | $39.86 | -0.70% | 173,934 |
| Nov 13, 2017 | $38.85 | $40.45 | $38.56 | $40.14 | +2.87% | 272,418 |
| Nov 6, 2017 | $40.66 | $41.34 | $38.54 | $39.02 | -4.06% | 466,402 |
| Oct 30, 2017 | $41.72 | $41.97 | $39.65 | $40.67 | -2.52% | 374,546 |
| Oct 23, 2017 | $38.37 | $41.82 | $38.14 | $41.72 | +8.79% | 592,670 |
| Oct 16, 2017 | $38.36 | $39.07 | $37.52 | $38.35 | +1.29% | 295,398 |
| Oct 9, 2017 | $38.29 | $38.94 | $37.37 | $37.86 | -0.39% | 336,666 |
| Oct 2, 2017 | $38.05 | $38.71 | $37.46 | $38.01 | +0.77% | 355,046 |
| Sep 25, 2017 | $36.22 | $38.24 | $36.15 | $37.72 | +3.23% | 516,073 |
| Sep 18, 2017 | $35.57 | $36.61 | $35.28 | $36.54 | +2.70% | 407,914 |
| Sep 11, 2017 | $34.50 | $36.15 | $34.42 | $35.58 | +4.46% | 1,292,205 |
| Sep 5, 2017 | $35.12 | $35.51 | $33.65 | $34.06 | -3.24% | 313,907 |
| Aug 28, 2017 | $34.76 | $35.36 | $34.21 | $35.20 | +1.38% | 294,048 |
| Aug 21, 2017 | $33.98 | $35.32 | $33.85 | $34.72 | +2.06% | 329,129 |
| Aug 14, 2017 | $33.20 | $35.55 | $32.95 | $34.02 | +3.09% | 506,894 |
| Aug 7, 2017 | $33.72 | $35.42 | $32.84 | $33.00 | -3.17% | 688,982 |
| Jul 31, 2017 | $34.17 | $34.83 | $33.01 | $34.08 | -0.06% | 289,655 |
| Jul 24, 2017 | $35.99 | $35.99 | $33.29 | $34.10 | -1.19% | 306,069 |
| Jul 17, 2017 | $34.06 | $35.30 | $33.14 | $34.51 | -0.72% | 556,154 |
| Jul 10, 2017 | $36.18 | $36.59 | $34.76 | $34.76 | -4.35% | 784,043 |
| Jul 3, 2017 | $36.29 | $36.83 | $36.05 | $36.34 | +0.41% | 238,148 |
| Jun 26, 2017 | $36.17 | $36.63 | $35.99 | $36.19 | -0.36% | 161,136 |
| Jun 19, 2017 | $36.20 | $36.36 | $35.83 | $36.32 | +0.06% | 225,129 |
| Jun 12, 2017 | $37.11 | $37.16 | $35.56 | $36.30 | -1.52% | 175,058 |
| Jun 5, 2017 | $34.04 | $36.93 | $33.97 | $36.86 | +7.94% | 247,891 |
| May 30, 2017 | $36.67 | $36.67 | $33.94 | $34.15 | -7.48% | 734,509 |
| May 22, 2017 | $37.86 | $38.37 | $36.56 | $36.91 | -2.51% | 164,509 |
| May 15, 2017 | $37.03 | $38.22 | $36.77 | $37.86 | +2.66% | 112,240 |
| May 8, 2017 | $37.65 | $38.49 | $36.52 | $36.88 | -2.10% | 175,042 |
| May 1, 2017 | $36.40 | $38.59 | $36.12 | $37.67 | +3.95% | 182,186 |
| Apr 24, 2017 | $35.78 | $37.85 | $35.39 | $36.24 | +3.07% | 413,535 |
| Apr 17, 2017 | $32.76 | $35.73 | $32.76 | $35.16 | +6.58% | 254,360 |
| Apr 10, 2017 | $34.00 | $34.75 | $32.92 | $32.99 | -3.62% | 146,603 |
| Apr 3, 2017 | $35.33 | $35.37 | $32.50 | $34.23 | -3.20% | 310,854 |
| Mar 27, 2017 | $31.25 | $35.50 | $30.78 | $35.36 | +11.79% | 187,374 |
| Mar 20, 2017 | $32.57 | $33.01 | $30.40 | $31.63 | -3.42% | 226,788 |
| Mar 13, 2017 | $31.56 | $33.73 | $31.15 | $32.75 | +3.94% | 269,355 |
| Mar 6, 2017 | $31.70 | $32.75 | $31.25 | $31.51 | -0.79% | 181,680 |
| Feb 27, 2017 | $32.09 | $32.59 | $31.50 | $31.76 | -1.46% | 314,599 |
| Feb 21, 2017 | $33.21 | $33.61 | $31.05 | $32.23 | -2.66% | 395,758 |
| Feb 13, 2017 | $30.02 | $33.77 | $29.75 | $33.11 | +10.07% | 605,131 |
| Feb 6, 2017 | $24.98 | $30.26 | $24.10 | $30.08 | +19.55% | 561,158 |
| Jan 30, 2017 | $25.61 | $25.65 | $23.71 | $25.16 | -2.06% | 519,632 |
| Jan 23, 2017 | $26.50 | $26.63 | $24.58 | $25.69 | -3.06% | 503,550 |
| Jan 17, 2017 | $26.65 | $27.13 | $26.26 | $26.50 | -0.75% | 278,505 |
| Jan 9, 2017 | $27.11 | $28.04 | $25.75 | $26.70 | -1.22% | 235,349 |
| Jan 3, 2017 | $26.09 | $27.20 | $25.52 | $27.03 | +4.16% | 228,801 |
| Dec 27, 2016 | $25.97 | $26.45 | $25.62 | $25.95 | +0.54% | 139,271 |
| Dec 19, 2016 | $24.92 | $26.27 | $24.78 | $25.81 | +3.74% | 359,531 |
| Dec 12, 2016 | $23.96 | $26.02 | $23.36 | $24.88 | +3.80% | 1,433,809 |
| Dec 5, 2016 | $23.85 | $23.99 | $23.30 | $23.97 | +0.50% | 313,907 |
| Nov 28, 2016 | $23.25 | $23.95 | $22.90 | $23.85 | +2.27% | 229,734 |
| Nov 21, 2016 | $23.32 | $23.71 | $22.27 | $23.32 | +0.30% | 188,320 |
| Nov 14, 2016 | $22.25 | $23.76 | $21.86 | $23.25 | – | 217,449 |
Seasonality
FBK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | 1.9% | -5.6% | -0.1% | 0.1% | 1.8% | 7.9% | 0.2% | -1.9% | 4.4% | 5.7% | -0.3% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.1% | -4.6% | -5.0% | 4.1% | -2.2% | 5.0% | 9.1% | -5.3% | -9.2% | 3.6% | ||
| 2025 | 2.5% | -4.0% | -8.2% | -8.2% | 3.0% | 3.8% | 7.6% | 10.5% | 3.8% | -3.1% | 3.8% | -0.1% |
| 2024 | -6.5% | -3.9% | 5.7% | -2.7% | 1.4% | 5.5% | 19.6% | 3.7% | -2.7% | 4.8% | 15.1% | -8.8% |
| 2023 | 3.9% | 0.7% | -17.5% | -5.3% | -8.9% | 5.2% | 26.3% | -13.9% | -6.6% | 3.6% | 14.8% | 18.7% |
| 2022 | 1.6% | 0.1% | -0.0% | -13.3% | 9.4% | -6.7% | 9.3% | -7.3% | -3.6% | 9.8% | 2.3% | -15.6% |
| 2021 | 7.6% | 13.8% | 4.8% | -5.6% | -0.0% | -10.8% | 1.3% | 9.3% | 4.1% | 5.7% | -5.1% | 2.1% |
| 2020 | -10.0% | -8.4% | -39.5% | 13.3% | 6.1% | 4.9% | 2.6% | 6.6% | -7.0% | 17.4% | 8.5% | 8.8% |
| 2019 | -5.3% | 7.2% | -10.4% | 15.9% | -5.3% | 5.2% | 4.1% | -5.6% | 4.7% | 0.5% | 2.2% | 2.8% |
| 2018 | 0.7% | -6.5% | 2.7% | -1.7% | 2.7% | -0.5% | 4.7% | 3.3% | -10.9% | -6.7% | 5.9% | -9.4% |
| 2017 | -1.9% | 24.7% | 11.4% | 2.5% | -5.7% | 5.9% | -5.0% | 1.1% | 8.5% | 8.4% | 3.9% | -1.1% |