Holen Sie sich die Stockscreener-App
58.65
2.43%
1.39
Vorhandelsmarkt:
58.82
0.17
+0.29%
Fb Financial Corp-Aktien (FBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $59.36 | $57.30 | $2.06 | 399,403.0 | +2.43% |
| 2025-12-09 | $57.92 | $56.71 | $1.21 | 237,302.0 | +0.69% |
| 2025-12-08 | $57.49 | $56.52 | $0.965 | 347,865.0 | -0.04% |
| 2025-12-05 | $57.54 | $56.75 | $0.79 | 318,282.0 | -0.63% |
| 2025-12-04 | $58.00 | $56.97 | $1.03 | 278,304.0 | -0.69% |
| 2025-12-03 | $57.66 | $56.14 | $1.52 | 293,285.0 | +2.60% |
| 2025-12-02 | $56.43 | $55.81 | $0.62 | 263,646.0 | +0.27% |
| 2025-12-01 | $56.63 | $55.16 | $1.48 | 287,379.0 | +0.32% |
| 2025-11-28 | $56.25 | $55.62 | $0.63 | 107,701.0 | -0.21% |
| 2025-11-26 | $56.92 | $55.90 | $1.02 | 406,130.0 | -0.71% |
| 2025-11-25 | $56.82 | $55.08 | $1.74 | 294,447.0 | +3.18% |
| 2025-11-24 | $54.89 | $52.91 | $1.98 | 285,751.0 | +0.46% |
| 2025-11-21 | $54.73 | $52.77 | $1.96 | 348,376.0 | +3.54% |
| 2025-11-20 | $54.65 | $52.53 | $2.12 | 386,088.0 | -0.96% |
| 2025-11-19 | $53.60 | $52.77 | $0.83 | 180,842.0 | +0.28% |
| 2025-11-18 | $53.52 | $52.09 | $1.43 | 245,989.0 | +1.50% |
| 2025-11-17 | $54.72 | $52.04 | $2.68 | 272,362.0 | -4.26% |
| 2025-11-14 | $54.75 | $53.98 | $0.77 | 417,544.0 | -0.31% |
| 2025-11-13 | $55.53 | $54.35 | $1.18 | 203,230.0 | -1.03% |
| 2025-11-12 | $56.32 | $55.13 | $1.19 | 292,877.0 | -0.50% |
| 2025-11-11 | $55.50 | $54.87 | $0.63 | 222,507.0 | +0.60% |
Fb Financial Corp-Aktien (FBK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fb Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fb Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fb Financial Corp-Aktien (FBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $59.36 | $55.16 | $4.20 | 2,824,869.0 | +4.99% |
| 2025-11 | $56.92 | $52.04 | $4.88 | 5,279,842.0 | +3.43% |
| 2025-10 | $60.52 | $51.70 | $8.81 | 10,872,827.0 | -3.10% |
| 2025-09 | $56.11 | $51.62 | $4.49 | 7,384,161.0 | +3.84% |
| 2025-08 | $54.51 | $46.95 | $7.56 | 8,639,613.0 | +10.09% |
| 2025-07 | $50.44 | $45.10 | $5.34 | 12,540,457.0 | +7.64% |
| 2025-06 | $45.98 | $42.29 | $3.69 | 4,186,888.0 | +3.78% |
| 2025-05 | $47.59 | $42.21 | $5.38 | 3,851,792.0 | +2.56% |
| 2025-04 | $46.98 | $38.83 | $8.15 | 7,027,791.0 | -8.20% |
| 2025-03 | $51.05 | $44.27 | $6.78 | 3,465,587.0 | -8.23% |
| 2025-02 | $54.45 | $48.77 | $5.69 | 2,248,914.0 | -4.34% |
| 2025-01 | $54.17 | $47.97 | $6.20 | 2,781,508.0 | +2.52% |
Fb Financial Corp-Aktien (FBK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.34 | $50.55 | $6.80 | 2,699,626.0 | -8.59% |
| 2024-11 | $58.88 | $47.53 | $11.34 | 3,000,682.0 | +14.74% |
| 2024-10 | $51.62 | $44.41 | $7.22 | 2,937,771.0 | +4.84% |
| 2024-09 | $49.97 | $43.71 | $6.26 | 2,692,192.0 | -2.68% |
| 2024-08 | $48.80 | $40.97 | $7.83 | 2,754,971.0 | +3.28% |
| 2024-07 | $48.30 | $38.00 | $10.30 | 4,764,644.0 | +19.63% |
| 2024-06 | $39.19 | $34.50 | $4.69 | 2,861,611.0 | +5.49% |
| 2024-05 | $39.91 | $35.50 | $4.41 | 2,215,744.0 | +0.95% |
| 2024-04 | $38.79 | $33.35 | $5.44 | 3,541,329.0 | -2.68% |
| 2024-03 | $38.39 | $34.13 | $4.26 | 2,179,973.0 | +5.67% |
| 2024-02 | $37.93 | $34.62 | $3.31 | 2,441,731.0 | -4.32% |
| 2024-01 | $40.18 | $34.80 | $5.38 | 3,103,926.0 | -6.52% |
Fb Financial Corp-Aktien (FBK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.00 | $33.18 | $7.82 | 3,409,613.0 | +18.74% |
| 2023-11 | $34.91 | $28.79 | $6.12 | 2,893,679.0 | +14.27% |
| 2023-10 | $30.30 | $27.43 | $2.88 | 4,774,602.0 | +3.56% |
| 2023-09 | $31.19 | $27.54 | $3.65 | 3,503,024.0 | -6.65% |
| 2023-08 | $35.69 | $30.12 | $5.57 | 2,389,234.0 | -14.23% |
| 2023-07 | $35.91 | $26.71 | $9.20 | 3,847,404.0 | +26.27% |
| 2023-06 | $31.48 | $26.61 | $4.88 | 4,031,031.0 | +5.21% |
| 2023-05 | $29.66 | $24.34 | $5.32 | 3,769,898.0 | -9.41% |
| 2023-04 | $31.49 | $28.10 | $3.39 | 3,137,108.0 | -5.31% |
| 2023-03 | $37.60 | $29.46 | $8.14 | 4,529,526.0 | -17.54% |
| 2023-02 | $39.46 | $36.70 | $2.76 | 2,168,012.0 | +0.35% |
| 2023-01 | $37.89 | $35.22 | $2.67 | 2,394,849.0 | +3.93% |
1.84%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):