Holen Sie sich die Stockscreener-App
48.25
1.55%
-0.73
Fb Financial Corp-Aktien (FBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $49.20 | $48.10 | $1.10 | 9,476.0 | -1.53% |
| 2025-07-22 | $49.22 | $48.04 | $1.18 | 621,454.0 | +0.91% |
| 2025-07-21 | $49.02 | $48.26 | $0.76 | 319,694.0 | -0.51% |
| 2025-07-18 | $49.92 | $48.66 | $1.26 | 428,706.0 | -0.95% |
| 2025-07-17 | $49.36 | $48.05 | $1.31 | 697,056.0 | +2.33% |
| 2025-07-16 | $48.60 | $47.02 | $1.58 | 745,200.0 | +2.51% |
| 2025-07-15 | $49.00 | $45.58 | $3.42 | 1,785,338.0 | -4.57% |
| 2025-07-14 | $49.41 | $48.08 | $1.33 | 1,038,536.0 | +2.05% |
| 2025-07-11 | $48.39 | $47.18 | $1.21 | 527,783.0 | +1.75% |
| 2025-07-10 | $47.82 | $46.91 | $0.9141 | 307,500.0 | +0.49% |
| 2025-07-09 | $47.43 | $46.58 | $0.85 | 566,114.0 | +0.23% |
| 2025-07-08 | $47.55 | $46.76 | $0.79 | 371,205.0 | +0.49% |
| 2025-07-07 | $47.87 | $46.58 | $1.29 | 293,701.0 | -1.49% |
| 2025-07-03 | $47.95 | $46.99 | $0.96 | 223,654.0 | +1.15% |
| 2025-07-02 | $47.30 | $46.10 | $1.20 | 505,766.0 | +0.58% |
| 2025-07-01 | $47.49 | $45.10 | $2.39 | 1,165,242.0 | +3.13% |
| 2025-06-30 | $45.98 | $45.29 | $0.685 | 583,983.0 | -0.22% |
| 2025-06-27 | $45.69 | $45.04 | $0.645 | 350,499.0 | +0.29% |
| 2025-06-26 | $45.34 | $44.43 | $0.915 | 175,605.0 | +1.73% |
| 2025-06-25 | $44.77 | $44.26 | $0.52 | 198,575.0 | -0.60% |
| 2025-06-24 | $45.46 | $44.66 | $0.80 | 142,480.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $49.92 | $45.10 | $4.82 | 9,606,425.0 | +6.47% |
| 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% |
1.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):