VIE:FBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.18	19.34	19.15	19.15	19.15	-1.69%	-
Apr 1, 2026	19.55	19.55	19.35	19.48	19.48	1.99%	-
Mar 31, 2026	18.84	19.10	18.84	19.10	19.10	2.17%	-
Mar 30, 2026	18.55	18.69	18.55	18.69	18.69	-0.19%	-
Mar 27, 2026	18.77	18.77	18.63	18.73	18.73	-1.03%	-
Mar 26, 2026	19.04	19.04	18.74	18.92	18.92	-1.43%	-
Mar 25, 2026	19.20	19.22	19.20	19.20	19.20	2.70%	-
Mar 24, 2026	18.67	18.90	18.67	18.69	18.69	-0.43%	-
Mar 23, 2026	17.85	18.77	17.69	18.77	18.77	2.76%	-
Mar 20, 2026	18.63	18.63	18.27	18.27	18.27	-1.00%	-
Mar 19, 2026	18.94	18.94	18.45	18.45	18.45	-4.01%	-
Mar 18, 2026	19.09	19.29	19.09	19.22	19.22	1.18%	-
Mar 17, 2026	18.70	19.00	18.70	19.00	19.00	1.28%	-
Mar 16, 2026	18.77	18.77	18.32	18.76	18.76	-1.21%	-
Mar 13, 2026	18.88	19.11	18.88	18.99	18.99	-0.21%	-
Mar 12, 2026	19.31	19.31	18.84	19.03	19.03	-2.03%	-
Mar 11, 2026	19.57	19.59	19.42	19.42	19.42	-1.07%	-
Mar 10, 2026	19.86	19.89	19.63	19.63	19.63	2.72%	-
Mar 9, 2026	18.44	19.11	18.44	19.11	19.11	1.11%	-
Mar 6, 2026	19.17	19.17	18.90	18.90	18.90	-2.22%	-
Mar 5, 2026	19.16	19.59	19.16	19.33	19.33	-	-
Mar 4, 2026	19.48	19.48	19.33	19.33	19.33	0.94%	-
Mar 3, 2026	19.69	19.69	19.15	19.15	19.15	-3.38%	-
Mar 2, 2026	19.47	19.93	19.47	19.82	19.82	-1.88%	-
Feb 27, 2026	20.37	20.37	20.20	20.20	20.20	-0.39%	-
Feb 26, 2026	20.30	20.33	20.28	20.28	20.28	-0.39%	-
Feb 25, 2026	20.13	20.37	20.13	20.36	20.36	5.11%	-
Feb 24, 2026	19.70	19.70	19.37	19.37	19.37	-3.97%	-
Feb 23, 2026	19.84	20.19	19.84	20.17	20.17	2.20%	-
Feb 20, 2026	19.77	19.86	19.73	19.74	19.74	0.30%	-
Feb 19, 2026	19.98	19.98	19.68	19.68	19.68	-0.93%	-
Feb 18, 2026	19.48	19.89	19.48	19.86	19.86	3.09%	-
Feb 17, 2026	19.25	19.33	19.22	19.27	19.27	-0.28%	-
Feb 16, 2026	19.54	19.54	19.32	19.32	19.32	0.86%	-
Feb 13, 2026	19.62	19.62	19.16	19.16	19.16	-2.22%	-
Feb 12, 2026	20.44	20.44	19.59	19.59	19.59	-3.59%	-
Feb 11, 2026	21.89	21.89	20.12	20.32	20.32	-8.59%	-
Feb 10, 2026	22.40	22.40	22.23	22.23	22.23	0.41%	-
Feb 9, 2026	22.43	22.43	22.14	22.14	22.14	-0.63%	-
Feb 6, 2026	22.24	22.49	22.24	22.28	22.28	0.18%	-
Feb 5, 2026	22.52	22.55	22.24	22.24	22.24	-2.20%	-
Feb 4, 2026	22.91	22.91	22.67	22.74	22.74	-0.57%	-
Feb 3, 2026	22.92	23.02	22.87	22.87	22.87	1.11%	-
Feb 2, 2026	22.13	22.62	22.13	22.62	22.62	1.03%	-
Jan 30, 2026	22.36	22.40	22.33	22.39	22.39	-0.80%	-
Jan 29, 2026	22.27	22.57	22.27	22.57	22.57	1.62%	-
Jan 28, 2026	22.05	22.21	21.99	22.21	22.21	-0.36%	-
Jan 27, 2026	21.97	22.29	21.97	22.29	22.29	2.39%	-
Jan 26, 2026	21.84	21.84	21.64	21.77	21.77	-0.27%	-
Jan 23, 2026	22.20	22.20	21.83	21.83	21.83	-2.54%	-