FBK Stock Prices

Data as of Oct 30, 2026

Last

53.57

Change

-0.12

Open

53.96

Previous

53.69

High

53.96

Low

53.32

Bid

-

Ask

-

Volume

257,445

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.302

Hist Vol

0.233

Opt Volume

64

Open Int

897

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	53.96	53.96	53.32	53.57	-0.12	257,445	64	0.302	0.233
Oct 29, 2026	53.60	53.98	53.38	53.69	+0.75	254,428	1	0.234	0.234
Oct 28, 2026	53.36	53.60	52.79	52.94	-0.53	300,197	5	0.264	0.235
Oct 27, 2026	53.94	53.97	53.34	53.47	-0.20	287,441	3	0.285	0.235
Oct 26, 2026	53.84	54.28	53.51	53.67	+0.21	224,254	20	0.296	0.235
Oct 23, 2026	53.66	54.10	53.11	53.46	-0.16	558,792	7	0.258	0.236
Oct 22, 2026	52.59	53.94	52.45	53.62	+1.52	417,130	179	0.260	0.236
Oct 21, 2026	52.46	52.46	51.65	52.10	-0.15	318,909	4	0.239	0.234
Oct 20, 2026	51.59	53.25	51.59	52.25	+0.67	412,166	162	0.248	0.235
Oct 19, 2026	51.35	51.78	51.19	51.58	+0.04	353,834	42	0.245	0.236
Oct 16, 2026	51.78	52.50	51.37	51.54	+0.06	468,645	245	0.247	0.236
Oct 15, 2026	50.83	51.55	50.47	51.48	+1.10	815,762	210	0.249	0.252
Oct 14, 2026	50.29	51.05	49.67	50.38	-0.34	780,899	2,441	0.260	0.253
Oct 13, 2026	51.50	51.53	50.00	50.72	-2.23	1,390,834	39	0.280	0.256
Oct 12, 2026	52.56	53.56	52.35	52.95	+0.30	612,805	50	0.584	0.253
Oct 9, 2026	52.61	53.01	52.30	52.65	-0.26	338,692	4	0.717	0.256
Oct 8, 2026	52.21	52.97	52.00	52.91	+0.65	439,309	2	0.688	0.257
Oct 7, 2026	52.03	52.36	51.56	52.26	-0.40	460,170	6	0.000	0.256
Oct 6, 2026	52.93	53.19	52.64	52.66	+0.08	427,940	0	0.000	0.256
Oct 5, 2026	53.31	53.43	52.54	52.58	-0.84	554,621	1	0.540	0.257
Oct 2, 2026	52.83	53.60	52.59	53.42	+0.00	699,282	0	0.000	0.258
Oct 1, 2026	51.50	52.19	50.89	52.09	+0.39	484,470	1	0.391	0.258
Sep 30, 2026	51.94	52.11	51.44	51.70	-0.19	424,909	1	0.000	0.258
Sep 29, 2026	52.37	52.48	51.73	51.89	-0.38	544,449	2	0.000	0.258
Sep 28, 2026	52.77	52.79	52.08	52.27	-0.47	423,658	0	0.000	0.258
Sep 25, 2026	53.06	53.47	52.71	52.74	-0.07	445,164	3	0.284	0.258
Sep 24, 2026	52.91	53.16	52.35	52.81	+0.17	445,293	0	0.000	0.258
Sep 23, 2026	53.13	53.33	52.53	52.64	-0.56	666,871	0	0.000	0.258
Sep 22, 2026	54.04	54.68	53.20	53.20	-0.40	771,056	0	0.000	0.258
Sep 21, 2026	53.60	54.15	53.53	53.60	+0.24	544,834	2	0.275	0.258
Sep 18, 2026	53.33	54.09	53.20	53.36	-0.14	3,305,096	0	0.000	0.258
Sep 17, 2026	54.61	54.61	53.49	53.50	-0.65	518,290	0	0.000	0.260
Sep 16, 2026	54.78	54.81	53.00	54.15	-0.52	752,807	0	0.000	0.260
Sep 15, 2026	55.13	55.78	54.61	54.67	-0.49	479,888	0	0.000	0.260
Sep 14, 2026	54.87	55.70	54.84	55.16	+0.42	547,242	1	0.399	0.260
Sep 11, 2026	55.62	55.62	54.33	54.74	-0.20	267,181	11	0.310	0.260
Sep 10, 2026	54.70	54.98	54.02	54.94	+0.25	508,486	1	0.000	0.260
Sep 9, 2026	55.42	55.88	54.50	54.69	-1.30	464,383	9	0.388	0.260
Sep 8, 2026	56.83	56.96	55.95	55.99	+0.00	594,612	1	0.424	0.259
Sep 4, 2026	56.74	57.43	56.65	56.99	+0.00	295,282	0	0.000	0.259
Sep 3, 2026	56.74	57.11	56.62	56.99	+0.73	363,009	2	0.000	0.259
Sep 2, 2026	56.04	57.35	55.40	56.26	+0.75	343,877	1	0.000	0.259
Sep 1, 2026	56.74	57.00	55.30	55.51	-1.45	356,340	2	0.247	0.258
Aug 31, 2026	57.57	57.58	56.87	56.96	-0.89	320,840	0	0.000	0.258
Aug 28, 2026	57.85	58.07	57.28	57.85	+0.22	213,070	0	0.000	0.257
Aug 27, 2026	57.28	57.84	56.81	57.63	-0.09	271,906	0	0.000	0.257
Aug 26, 2026	57.46	58.05	57.46	57.72	+0.44	219,420	0	0.000	0.257
Aug 25, 2026	58.47	58.59	57.28	57.28	-0.99	326,906	2	0.000	0.257
Aug 24, 2026	58.71	59.50	58.27	58.27	-0.38	228,596	0	0.000	0.257
Aug 21, 2026	58.97	59.32	58.33	58.65	+0.11	202,986	0	0.000	0.264
Aug 20, 2026	58.95	59.30	58.46	58.54	-0.72	332,349	0	0.000	0.264
Aug 19, 2026	61.13	61.29	59.23	59.26	-1.79	268,666	11	0.000	0.264
Aug 18, 2026	61.41	61.49	60.79	61.05	-0.29	212,785	5	0.000	0.262
Aug 17, 2026	61.72	62.06	61.22	61.34	-0.46	225,132	2	0.255	0.262
Aug 14, 2026	61.84	62.40	60.64	61.80	-0.28	262,144	0	0.000	0.263
Aug 13, 2026	62.55	62.66	61.79	62.08	+0.03	285,189	0	0.000	0.263
Aug 12, 2026	61.40	62.18	61.28	62.05	+0.65	228,302	9	0.243	0.266
Aug 11, 2026	60.72	61.58	60.66	61.40	+0.66	206,125	5	0.213	0.268
Aug 10, 2026	60.51	60.94	60.00	60.74	-0.10	266,612	0	0.000	0.268
Aug 7, 2026	60.59	61.13	60.01	60.84	+0.02	247,752	5	0.261	0.268
Aug 6, 2026	62.15	62.20	60.75	60.82	-0.95	286,576	2	0.411	0.268
Aug 5, 2026	62.38	62.44	61.62	61.77	-0.28	353,816	0	0.000	0.268
Aug 4, 2026	60.97	62.15	60.94	62.05	+0.95	451,359	1	0.490	0.268
Aug 3, 2026	60.31	61.48	60.31	61.10	+0.72	442,859	3	0.255	0.268
Jul 31, 2026	60.25	60.49	59.49	60.38	+0.28	496,953	259	0.241	0.269
Jul 30, 2026	59.76	60.24	59.62	60.10	+0.41	371,749	0	0.000	0.270

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.