VIE:FBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.77	20.78	20.67	20.67	20.67	-	-
Jun 1, 2026	21.01	21.01	20.55	20.67	20.67	-1.57%	-
May 29, 2026	20.72	21.00	20.72	21.00	21.00	2.04%	-
May 28, 2026	20.99	20.99	20.47	20.58	20.58	-2.74%	-
May 27, 2026	21.14	21.27	21.07	21.16	21.16	0.62%	-
May 26, 2026	21.10	21.25	21.02	21.03	21.03	-0.38%	-
May 25, 2026	21.15	21.22	21.09	21.11	21.11	0.81%	-
May 22, 2026	21.10	21.10	20.88	20.94	20.94	0.05%	-
May 21, 2026	20.96	20.96	20.69	20.93	20.93	-0.48%	-
May 20, 2026	20.37	21.03	20.37	21.03	21.03	1.30%	-
May 19, 2026	20.91	21.10	20.76	20.76	20.76	-0.19%	-
May 18, 2026	20.53	20.80	20.53	20.80	20.80	1.07%	-
May 15, 2026	21.29	21.37	21.29	21.37	20.58	-0.65%	-
May 14, 2026	21.66	21.66	21.51	21.51	20.71	1.37%	-
May 13, 2026	21.28	21.28	21.18	21.22	20.44	-1.26%	-
May 12, 2026	21.66	21.71	21.49	21.49	20.70	-2.18%	-
May 11, 2026	21.64	21.97	21.64	21.97	21.16	1.52%	-
May 8, 2026	21.43	21.64	21.43	21.64	20.84	-0.96%	-
May 7, 2026	22.05	22.05	21.65	21.85	21.04	0.09%	-
May 6, 2026	21.76	21.83	21.75	21.83	21.02	3.85%	-
May 5, 2026	20.77	21.14	20.77	21.02	20.24	0.48%	-
May 4, 2026	21.06	21.06	20.77	20.92	20.15	-0.10%	-
Apr 30, 2026	20.87	20.94	20.78	20.94	20.17	-1.46%	-
Apr 29, 2026	21.24	21.25	21.11	21.25	20.46	-0.05%	-
Apr 28, 2026	21.23	21.40	21.23	21.26	20.47	0.43%	-
Apr 27, 2026	20.92	21.18	20.92	21.17	20.39	0.67%	-
Apr 24, 2026	21.24	21.24	21.03	21.03	20.25	-2.14%	-
Apr 23, 2026	21.63	21.63	21.39	21.49	20.70	-1.20%	-
Apr 22, 2026	21.81	21.81	21.64	21.75	20.95	-	-
Apr 21, 2026	22.20	22.20	21.75	21.75	20.95	-2.20%	-
Apr 20, 2026	22.22	22.24	22.13	22.24	21.42	-0.85%	-
Apr 17, 2026	21.79	22.43	21.79	22.43	21.60	2.84%	-
Apr 16, 2026	21.69	21.81	21.69	21.81	21.00	1.35%	-
Apr 15, 2026	21.46	21.52	21.46	21.52	20.72	1.41%	-
Apr 14, 2026	21.06	21.22	21.06	21.22	20.44	2.12%	-
Apr 13, 2026	20.53	20.78	20.53	20.78	20.01	-0.43%	-
Apr 10, 2026	20.70	20.89	20.61	20.87	20.10	0.77%	-
Apr 9, 2026	20.59	20.71	20.53	20.71	19.94	-0.38%	-
Apr 8, 2026	20.47	20.79	20.47	20.79	20.02	7.03%	-
Apr 7, 2026	19.49	19.61	19.43	19.43	18.71	1.46%	-
Apr 2, 2026	19.18	19.34	19.15	19.15	18.44	-1.69%	-
Apr 1, 2026	19.55	19.55	19.35	19.48	18.76	1.99%	-
Mar 31, 2026	18.84	19.10	18.84	19.10	18.39	2.17%	-
Mar 30, 2026	18.55	18.69	18.55	18.69	18.00	-0.19%	-
Mar 27, 2026	18.77	18.77	18.63	18.73	18.03	-1.03%	-
Mar 26, 2026	19.04	19.04	18.74	18.92	18.22	-1.43%	-
Mar 25, 2026	19.20	19.22	19.20	19.20	18.49	2.70%	-
Mar 24, 2026	18.67	18.90	18.67	18.69	18.00	-0.43%	-
Mar 23, 2026	17.85	18.77	17.69	18.77	18.08	2.76%	-
Mar 20, 2026	18.63	18.63	18.27	18.27	17.59	-1.00%	-