Holen Sie sich die Stockscreener-App
54.16
0.01%
0.005
Fb Financial Corp-Aktien (FBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $54.27 | $53.56 | $0.705 | 41,299.0 | -0.04% |
| 2025-11-03 | $54.44 | $53.15 | $1.29 | 265,933.0 | +0.28% |
| 2025-10-31 | $54.58 | $53.45 | $1.12 | 291,317.0 | -1.26% |
| 2025-10-30 | $55.06 | $53.54 | $1.52 | 334,797.0 | +1.62% |
| 2025-10-29 | $55.86 | $53.59 | $2.27 | 319,176.0 | -2.75% |
| 2025-10-28 | $55.89 | $54.94 | $0.95 | 187,849.0 | -0.49% |
| 2025-10-27 | $56.27 | $55.55 | $0.72 | 278,968.0 | -0.23% |
| 2025-10-24 | $56.15 | $55.05 | $1.09 | 207,096.0 | +2.14% |
| 2025-10-23 | $54.89 | $53.79 | $1.10 | 267,455.0 | +0.11% |
| 2025-10-22 | $55.63 | $54.10 | $1.53 | 385,287.0 | +0.48% |
| 2025-10-21 | $54.33 | $53.08 | $1.25 | 354,093.0 | +1.65% |
| 2025-10-20 | $53.68 | $52.35 | $1.33 | 305,848.0 | +2.44% |
| 2025-10-17 | $53.21 | $51.70 | $1.51 | 458,904.0 | +0.12% |
| 2025-10-16 | $56.80 | $51.90 | $4.90 | 720,846.0 | -8.46% |
| 2025-10-15 | $58.83 | $55.85 | $2.98 | 942,318.0 | -2.97% |
| 2025-10-14 | $59.17 | $55.71 | $3.46 | 917,347.0 | +4.07% |
| 2025-10-13 | $56.98 | $56.00 | $0.985 | 542,957.0 | +0.75% |
| 2025-10-10 | $58.91 | $55.86 | $3.05 | 577,946.0 | -3.85% |
| 2025-10-09 | $59.25 | $58.13 | $1.12 | 502,588.0 | -1.82% |
| 2025-10-08 | $59.61 | $58.65 | $0.96 | 487,555.0 | +0.59% |
| 2025-10-07 | $59.62 | $58.70 | $0.925 | 448,730.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $54.44 | $53.15 | $1.29 | 307,232.0 | +0.24% |
| 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% |
0.27%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):