51,170$
0,08%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 50,23 | 51,95 | 50,23 | 51,17 | 0,08% | 205.845,00 |
| 12.03.2026 | 50,13 | 51,51 | 50,13 | 51,13 | -1,12% | 261.077,00 |
| 11.03.2026 | 51,37 | 51,81 | 50,73 | 51,71 | 0,37% | 327.278,00 |
| 10.03.2026 | 51,34 | 52,75 | 50,74 | 51,52 | 0,47% | 296.811,00 |
| 09.03.2026 | 49,50 | 51,48 | 49,24 | 51,28 | -0,39% | 518.824,00 |
| 06.03.2026 | 51,50 | 51,70 | 50,38 | 51,48 | -3,03% | 434.564,00 |
| 05.03.2026 | 53,67 | 53,67 | 52,51 | 53,09 | -1,94% | 206.484,00 |
| 04.03.2026 | 54,35 | 54,59 | 53,73 | 54,14 | 0,07% | 250.718,00 |
| 03.03.2026 | 53,42 | 54,57 | 52,64 | 54,10 | -1,31% | 249.009,00 |
| 02.03.2026 | 53,00 | 55,38 | 52,87 | 54,82 | 0,24% | 269.855,00 |
| 27.02.2026 | 56,49 | 56,62 | 54,34 | 54,69 | -5,66% | 337.835,00 |
| 26.02.2026 | 58,49 | 59,00 | 57,22 | 57,97 | -0,36% | 209.210,00 |
| 25.02.2026 | 56,75 | 58,22 | 56,36 | 58,18 | 3,01% | 207.478,00 |
| 24.02.2026 | 56,58 | 57,19 | 55,75 | 56,48 | -4,40% | 223.385,00 |
| 20.02.2026 | 58,15 | 59,43 | 57,63 | 59,08 | 1,03% | 185.332,00 |
| 19.02.2026 | 58,02 | 58,51 | 57,74 | 58,48 | -0,12% | 253.804,00 |
| 18.02.2026 | 59,50 | 60,00 | 58,16 | 58,55 | -0,63% | 257.247,00 |
| 17.02.2026 | 59,63 | 60,00 | 58,20 | 58,92 | -0,14% | 305.867,00 |
| 13.02.2026 | 59,23 | 59,42 | 58,51 | 59,00 | -0,39% | 224.415,00 |
| 12.02.2026 | 60,44 | 60,53 | 58,49 | 59,23 | -0,65% | 180.731,00 |
| 11.02.2026 | 60,91 | 61,50 | 59,30 | 59,62 | -1,06% | 197.405,00 |
| 10.02.2026 | 61,06 | 61,37 | 59,81 | 60,26 | -1,71% | 168.118,00 |
| 09.02.2026 | 61,14 | 62,11 | 61,03 | 61,31 | -0,49% | 195.139,00 |
| 06.02.2026 | 61,26 | 62,34 | 61,02 | 61,61 | 1,18% | 319.563,00 |
| 05.02.2026 | 61,18 | 61,77 | 60,30 | 60,89 | -0,07% | 326.164,00 |
| 04.02.2026 | 60,89 | 61,50 | 60,64 | 60,93 | 1,53% | 216.390,00 |
| 03.02.2026 | 58,50 | 60,08 | 58,41 | 60,01 | 2,13% | 242.207,00 |
| 02.02.2026 | 57,04 | 59,19 | 57,04 | 58,76 | 2,14% | 205.648,00 |
| 30.01.2026 | 57,68 | 58,42 | 56,78 | 57,53 | -1,13% | 357.369,00 |
| 29.01.2026 | 57,50 | 58,43 | 57,14 | 58,19 | 1,94% | 307.891,00 |
| 28.01.2026 | 57,32 | 58,06 | 56,84 | 57,08 | -0,16% | 309.531,00 |
| 27.01.2026 | 58,12 | 58,38 | 57,16 | 57,17 | -1,43% | 194.131,00 |
| 26.01.2026 | 57,48 | 58,28 | 56,86 | 58,00 | -4,53% | 342.616,00 |
| 22.01.2026 | 61,01 | 62,24 | 59,50 | 60,75 | -1,41% | 512.956,00 |
| 21.01.2026 | 58,97 | 62,37 | 58,79 | 61,62 | 5,30% | 492.130,00 |
| 20.01.2026 | 58,82 | 59,88 | 58,50 | 58,52 | -1,88% | 155.139,00 |
| 16.01.2026 | 60,37 | 60,80 | 59,50 | 59,64 | -1,62% | 314.458,00 |
| 15.01.2026 | 59,20 | 60,73 | 59,12 | 60,62 | 2,50% | 369.086,00 |
| 14.01.2026 | 57,43 | 59,60 | 56,94 | 59,14 | 2,60% | 329.971,00 |
| 13.01.2026 | 58,34 | 58,39 | 57,43 | 57,64 | -1,32% | 139.298,00 |
| 12.01.2026 | 57,42 | 58,69 | 57,05 | 58,41 | 0,57% | 358.294,00 |
| 09.01.2026 | 59,20 | 59,44 | 57,80 | 58,08 | -1,39% | 161.953,00 |
| 08.01.2026 | 56,52 | 58,95 | 56,52 | 58,90 | 3,48% | 193.112,00 |
| 07.01.2026 | 56,92 | 57,51 | 56,31 | 56,92 | -0,70% | 198.361,00 |
| 06.01.2026 | 56,60 | 57,39 | 56,31 | 57,32 | 0,97% | 224.701,00 |
| 05.01.2026 | 56,47 | 57,57 | 55,85 | 56,77 | 1,16% | 266.720,00 |
| 02.01.2026 | 55,60 | 56,24 | 54,95 | 56,12 | 0,57% | 234.116,00 |
| 31.12.2025 | 56,51 | 56,51 | 55,60 | 55,80 | -0,87% | 351.658,00 |
| 30.12.2025 | 56,51 | 56,84 | 56,29 | 56,29 | -0,97% | 234.556,00 |
| 29.12.2025 | 56,95 | 57,20 | 56,34 | 56,84 | 0,05% | 230.717,00 |
| 26.12.2025 | 56,94 | 57,20 | 56,71 | 56,81 | -0,40% | 195.036,00 |
| 24.12.2025 | 56,80 | 57,38 | 56,07 | 57,04 | 0,65% | 104.250,00 |
| 23.12.2025 | 56,48 | 57,62 | 56,48 | 56,67 | -0,53% | 214.993,00 |
| 22.12.2025 | 56,40 | 57,70 | 56,40 | 56,97 | 0,33% | 242.850,00 |
| 19.12.2025 | 57,05 | 57,32 | 55,66 | 56,78 | -0,51% | 1.080.308,00 |
| 18.12.2025 | 57,60 | 57,96 | 56,89 | 57,07 | -0,42% | 509.717,00 |
| 17.12.2025 | 58,04 | 58,79 | 55,71 | 57,31 | -1,34% | 599.452,00 |
| 16.12.2025 | 58,48 | 59,00 | 57,33 | 58,09 | -1,26% | 438.714,00 |
| 15.12.2025 | 59,25 | 59,88 | 58,77 | 58,83 | -0,32% | 379.432,00 |
| 12.12.2025 | 58,33 | 59,08 | 58,30 | 59,02 | 0,34% | 328.963,00 |
| 11.12.2025 | 59,22 | 59,36 | 58,57 | 58,82 | 0,29% | 240.830,00 |
| 10.12.2025 | 57,35 | 59,36 | 57,30 | 58,65 | 2,43% | 398.134,00 |
| 09.12.2025 | 56,93 | 57,93 | 56,71 | 57,26 | 0,69% | 235.986,00 |
| 08.12.2025 | 56,69 | 57,49 | 56,53 | 56,87 | -0,04% | 347.864,00 |
| 05.12.2025 | 56,96 | 57,54 | 56,75 | 56,89 | -0,63% | 317.855,00 |
| 04.12.2025 | 56,97 | 58,00 | 56,97 | 57,25 | -0,69% | 278.299,00 |
| 03.12.2025 | 56,21 | 57,66 | 56,14 | 57,65 | 2,60% | 293.220,00 |
| 02.12.2025 | 56,32 | 56,43 | 55,81 | 56,19 | 0,27% | 263.646,00 |
| 01.12.2025 | 55,41 | 56,64 | 55,16 | 56,04 | 0,32% | 287.379,00 |
| 28.11.2025 | 55,84 | 56,25 | 55,62 | 55,86 | -0,21% | 107.701,00 |
| 26.11.2025 | 56,08 | 56,92 | 55,90 | 55,98 | -0,71% | 429.737,00 |
| 25.11.2025 | 55,10 | 56,82 | 55,08 | 56,38 | 3,18% | 274.152,00 |
| 24.11.2025 | 52,91 | 54,89 | 52,91 | 54,64 | 4,02% | 285.751,00 |
| 20.11.2025 | 53,69 | 54,65 | 52,53 | 52,53 | -0,96% | 386.119,00 |
| 19.11.2025 | 53,43 | 53,60 | 52,77 | 53,04 | 0,28% | 180.863,00 |
| 18.11.2025 | 52,27 | 53,52 | 52,09 | 52,89 | 1,50% | 245.993,00 |
| 17.11.2025 | 54,41 | 54,72 | 52,04 | 52,11 | -4,56% | 272.131,00 |
| 13.11.2025 | 55,50 | 55,53 | 54,35 | 54,60 | -1,03% | 203.293,00 |
| 12.11.2025 | 55,49 | 56,32 | 55,14 | 55,17 | -0,50% | 292.844,00 |
| 11.11.2025 | 55,25 | 55,50 | 54,87 | 55,45 | 0,60% | 222.506,00 |
| 10.11.2025 | 54,91 | 55,53 | 54,90 | 55,12 | 0,11% | 255.731,00 |
| 07.11.2025 | 54,25 | 55,18 | 53,98 | 55,06 | 1,57% | 300.683,00 |
| 06.11.2025 | 54,00 | 54,58 | 53,73 | 54,21 | 0,20% | 193.649,00 |
| 05.11.2025 | 53,69 | 54,99 | 53,69 | 54,10 | 0,65% | 241.897,00 |
| 04.11.2025 | 53,57 | 54,27 | 53,56 | 53,75 | -0,76% | 303.178,00 |
| 03.11.2025 | 53,82 | 54,44 | 53,15 | 54,16 | 0,28% | 264.933,00 |
| 31.10.2025 | 54,51 | 54,58 | 53,46 | 54,01 | -1,26% | 291.285,00 |
| 30.10.2025 | 53,77 | 55,07 | 53,54 | 54,70 | 1,62% | 333.675,00 |
| 29.10.2025 | 55,08 | 55,86 | 53,59 | 53,83 | -2,75% | 265.629,00 |
| 28.10.2025 | 55,40 | 55,89 | 54,94 | 55,35 | -0,49% | 187.732,00 |
| 27.10.2025 | 55,94 | 56,27 | 55,55 | 55,62 | -0,23% | 251.304,00 |
| 24.10.2025 | 55,07 | 56,15 | 55,06 | 55,75 | 2,14% | 207.096,00 |
| 23.10.2025 | 54,51 | 54,89 | 53,79 | 54,58 | 0,11% | 267.455,00 |
| 22.10.2025 | 54,40 | 55,63 | 54,10 | 54,52 | 0,48% | 384.572,00 |
| 21.10.2025 | 53,54 | 54,33 | 53,08 | 54,26 | 1,65% | 353.213,00 |
| 20.10.2025 | 52,46 | 53,68 | 52,35 | 53,38 | 2,44% | 305.850,00 |
| 17.10.2025 | 52,75 | 53,21 | 51,70 | 52,11 | 0,12% | 458.893,00 |
| 16.10.2025 | 56,76 | 56,80 | 51,90 | 52,05 | -8,46% | 721.038,00 |
| 15.10.2025 | 58,63 | 58,83 | 55,85 | 56,86 | -2,97% | 942.331,00 |
| 14.10.2025 | 58,05 | 59,17 | 55,71 | 58,60 | 4,07% | 917.352,00 |