Scarica l'app Stockscreener
49.01
1.86%
0.919
Storico Dei Prezzi Delle Azioni Di Fb Financial Corp (FBK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-25 | $49.04 | $47.70 | $1.34 | 242,038.0 | +1.93% |
| 2025-07-24 | $48.98 | $48.09 | $0.89 | 395,708.0 | -0.93% |
| 2025-07-23 | $48.64 | $48.15 | $0.49 | 177,780.0 | -0.90% |
| 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% |
Fb Financial Corp Stock (FBK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fb Financial Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FBK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fb Financial Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fb Financial Corp Storia dei prezzi delle azioni (FBK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $49.92 | $45.10 | $4.82 | 10,412,475.0 | +8.21% |
| 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 Storia dei prezzi delle azioni (FBK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (FBK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.24%
0.21%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):