46,990$
0,58%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 46,80 | 47,30 | 46,11 | 46,99 | 0,58% | 505.785,00 |
| 01.07.2025 | 45,20 | 47,49 | 45,10 | 46,72 | 3,13% | 1.164.138,00 |
| 30.06.2025 | 45,59 | 45,98 | 45,29 | 45,30 | -0,22% | 583.985,00 |
| 27.06.2025 | 45,47 | 45,69 | 45,04 | 45,40 | 0,29% | 347.369,00 |
| 26.06.2025 | 44,82 | 45,35 | 44,43 | 45,27 | 1,73% | 175.156,00 |
| 25.06.2025 | 44,61 | 44,78 | 44,26 | 44,50 | -0,60% | 198.565,00 |
| 24.06.2025 | 45,13 | 45,46 | 44,66 | 44,77 | 0,70% | 142.480,00 |
| 23.06.2025 | 43,19 | 44,48 | 42,87 | 44,46 | 3,11% | 180.531,00 |
| 20.06.2025 | 43,01 | 43,29 | 42,72 | 43,12 | 0,68% | 377.906,00 |
| 18.06.2025 | 42,44 | 43,24 | 42,44 | 42,83 | 0,66% | 157.235,00 |
| 17.06.2025 | 42,82 | 43,25 | 42,29 | 42,55 | -1,44% | 203.922,00 |
| 16.06.2025 | 43,69 | 43,88 | 43,06 | 43,17 | -0,09% | 217.964,00 |
| 13.06.2025 | 43,22 | 43,82 | 42,60 | 43,21 | -0,80% | 282.529,00 |
| 12.06.2025 | 43,13 | 43,75 | 43,09 | 43,56 | -0,89% | 119.039,00 |
| 11.06.2025 | 44,25 | 44,51 | 43,59 | 43,95 | -0,86% | 173.284,00 |
| 10.06.2025 | 43,86 | 44,56 | 43,65 | 44,33 | 1,23% | 137.690,00 |
| 09.06.2025 | 43,68 | 44,22 | 43,63 | 43,79 | 0,02% | 124.595,00 |
| 06.06.2025 | 43,44 | 43,79 | 43,09 | 43,78 | 2,31% | 139.128,00 |
| 05.06.2025 | 42,69 | 42,98 | 42,31 | 42,79 | -0,23% | 172.496,00 |
| 04.06.2025 | 43,71 | 43,71 | 42,83 | 42,89 | -1,81% | 125.119,00 |
| 03.06.2025 | 43,02 | 43,78 | 42,82 | 43,68 | 1,42% | 178.846,00 |
| 02.06.2025 | 43,31 | 43,32 | 42,71 | 43,07 | -1,33% | 142.271,00 |
| 30.05.2025 | 43,48 | 43,81 | 43,35 | 43,65 | -0,71% | 226.256,00 |
| 29.05.2025 | 43,39 | 43,96 | 43,19 | 43,96 | 1,17% | 130.401,00 |
| 28.05.2025 | 44,46 | 44,56 | 43,40 | 43,45 | -2,43% | 136.857,00 |
| 27.05.2025 | 44,17 | 44,54 | 43,59 | 44,53 | 2,06% | 114.768,00 |
| 23.05.2025 | 42,87 | 43,98 | 42,87 | 43,63 | -0,86% | 258.923,00 |
| 22.05.2025 | 43,60 | 44,27 | 43,40 | 44,01 | 0,53% | 275.308,00 |
| 21.05.2025 | 44,59 | 44,86 | 43,71 | 43,78 | -3,46% | 161.679,00 |
| 20.05.2025 | 45,54 | 45,72 | 45,23 | 45,35 | -0,70% | 92.234,00 |
| 19.05.2025 | 45,08 | 45,80 | 45,08 | 45,67 | -0,22% | 129.487,00 |
| 16.05.2025 | 45,80 | 45,93 | 45,46 | 45,77 | -0,37% | 177.085,00 |
| 15.05.2025 | 45,91 | 46,03 | 45,53 | 45,94 | 0,50% | 128.743,00 |
| 14.05.2025 | 45,93 | 46,31 | 45,66 | 45,71 | -1,51% | 182.610,00 |
| 13.05.2025 | 46,60 | 46,60 | 46,06 | 46,41 | 0,19% | 149.617,00 |
| 12.05.2025 | 46,95 | 47,60 | 46,30 | 46,32 | 2,41% | 270.517,00 |
| 09.05.2025 | 45,49 | 45,49 | 44,93 | 45,23 | -0,48% | 161.688,00 |
| 08.05.2025 | 44,47 | 45,78 | 44,44 | 45,45 | 3,51% | 258.976,00 |
| 07.05.2025 | 44,66 | 44,82 | 43,81 | 43,91 | -0,52% | 337.175,00 |
| 06.05.2025 | 43,73 | 44,62 | 43,73 | 44,14 | -1,08% | 158.646,00 |
| 05.05.2025 | 44,40 | 45,08 | 43,95 | 44,62 | -0,16% | 159.599,00 |
| 02.05.2025 | 43,70 | 44,91 | 43,57 | 44,69 | 3,23% | 174.451,00 |
| 01.05.2025 | 42,73 | 43,61 | 42,21 | 43,29 | 1,72% | 234.689,00 |
| 30.04.2025 | 42,20 | 42,75 | 41,74 | 42,56 | -1,16% | 393.794,00 |
| 29.04.2025 | 42,48 | 43,07 | 42,21 | 43,06 | 1,17% | 283.449,00 |
| 28.04.2025 | 42,20 | 42,62 | 41,90 | 42,56 | 0,81% | 185.897,00 |
| 25.04.2025 | 42,15 | 42,28 | 41,66 | 42,22 | -0,19% | 260.918,00 |
| 24.04.2025 | 41,80 | 42,58 | 41,76 | 42,30 | 0,91% | 325.837,00 |
| 23.04.2025 | 42,26 | 43,37 | 41,70 | 41,92 | 1,77% | 279.087,00 |
| 22.04.2025 | 40,50 | 41,30 | 40,18 | 41,19 | 3,00% | 306.374,00 |
| 21.04.2025 | 40,02 | 40,23 | 39,72 | 39,99 | -1,53% | 251.260,00 |
| 17.04.2025 | 40,82 | 41,09 | 40,42 | 40,61 | 0,32% | 289.586,00 |
| 16.04.2025 | 40,10 | 40,85 | 39,75 | 40,48 | 0,35% | 349.409,00 |
| 15.04.2025 | 39,90 | 41,39 | 39,47 | 40,34 | -1,97% | 377.657,00 |
| 14.04.2025 | 41,33 | 41,39 | 40,30 | 41,15 | 1,45% | 377.153,00 |
| 11.04.2025 | 40,12 | 40,87 | 39,57 | 40,56 | -0,56% | 263.162,00 |
| 10.04.2025 | 41,73 | 42,24 | 39,91 | 40,79 | -5,43% | 297.437,00 |
| 09.04.2025 | 39,58 | 43,90 | 39,15 | 43,13 | 8,01% | 392.731,00 |
| 08.04.2025 | 42,08 | 42,38 | 39,35 | 39,93 | -1,67% | 445.031,00 |
| 07.04.2025 | 39,20 | 42,99 | 39,20 | 40,61 | -0,37% | 337.259,00 |
| 04.04.2025 | 40,42 | 40,85 | 38,83 | 40,76 | -2,70% | 411.317,00 |
| 03.04.2025 | 44,99 | 45,17 | 41,76 | 41,89 | -10,82% | 479.739,00 |
| 02.04.2025 | 45,83 | 46,98 | 45,51 | 46,97 | 1,80% | 399.171,00 |
| 01.04.2025 | 46,00 | 46,58 | 45,61 | 46,14 | -0,47% | 331.748,00 |
| 31.03.2025 | 45,16 | 46,45 | 44,83 | 46,36 | -1,47% | 398.755,00 |
| 28.03.2025 | 48,19 | 48,19 | 46,74 | 47,05 | -1,86% | 116.169,00 |
| 27.03.2025 | 48,06 | 48,25 | 47,59 | 47,94 | -0,21% | 131.965,00 |
| 26.03.2025 | 48,39 | 48,77 | 47,85 | 48,04 | -0,04% | 129.850,00 |
| 25.03.2025 | 48,29 | 48,70 | 47,90 | 48,06 | -0,89% | 135.146,00 |
| 24.03.2025 | 48,00 | 48,72 | 47,89 | 48,49 | 2,69% | 160.766,00 |
| 21.03.2025 | 46,38 | 47,50 | 46,38 | 47,22 | 0,51% | 531.786,00 |
| 20.03.2025 | 47,09 | 47,67 | 46,61 | 46,98 | -0,97% | 136.457,00 |
| 19.03.2025 | 46,85 | 47,86 | 46,80 | 47,44 | 1,74% | 146.778,00 |
| 18.03.2025 | 46,77 | 46,89 | 46,37 | 46,63 | -0,28% | 160.788,00 |
| 17.03.2025 | 46,59 | 47,00 | 46,04 | 46,76 | 0,75% | 152.500,00 |
| 14.03.2025 | 46,11 | 46,66 | 45,80 | 46,41 | 2,16% | 107.049,00 |
| 13.03.2025 | 46,16 | 46,28 | 45,23 | 45,43 | -1,15% | 136.564,00 |
| 12.03.2025 | 45,19 | 46,35 | 44,91 | 45,96 | 2,00% | 184.351,00 |
| 11.03.2025 | 45,17 | 46,05 | 44,94 | 45,06 | 0,99% | 187.208,00 |
| 10.03.2025 | 46,11 | 46,26 | 44,27 | 44,62 | -4,82% | 182.832,00 |
| 07.03.2025 | 47,34 | 47,41 | 46,22 | 46,88 | -0,99% | 106.749,00 |
| 06.03.2025 | 47,35 | 47,46 | 46,28 | 47,35 | -0,92% | 115.344,00 |
| 05.03.2025 | 48,47 | 48,69 | 47,21 | 47,79 | -1,16% | 148.287,00 |
| 04.03.2025 | 49,81 | 49,83 | 48,00 | 48,35 | -4,22% | 192.773,00 |
| 03.03.2025 | 50,69 | 51,05 | 49,90 | 50,48 | -0,08% | 123.338,00 |
| 28.02.2025 | 49,97 | 50,55 | 49,79 | 50,52 | 2,25% | 164.318,00 |
| 27.02.2025 | 49,16 | 49,87 | 49,10 | 49,41 | 0,39% | 109.829,00 |
| 26.02.2025 | 49,41 | 49,79 | 48,77 | 49,22 | -0,24% | 95.438,00 |
| 25.02.2025 | 49,85 | 50,00 | 49,12 | 49,34 | 0,02% | 157.651,00 |
| 24.02.2025 | 50,18 | 50,47 | 49,29 | 49,33 | -1,00% | 139.722,00 |
| 21.02.2025 | 51,74 | 52,41 | 49,61 | 49,83 | -2,27% | 124.729,00 |
| 20.02.2025 | 51,55 | 51,75 | 50,61 | 50,99 | -1,47% | 99.623,00 |
| 19.02.2025 | 51,84 | 52,18 | 51,53 | 51,75 | -1,26% | 94.504,00 |
| 18.02.2025 | 51,89 | 52,41 | 51,84 | 52,41 | 0,87% | 88.199,00 |
| 14.02.2025 | 52,23 | 52,99 | 51,95 | 51,96 | -0,54% | 113.222,00 |
| 13.02.2025 | 51,90 | 52,44 | 51,54 | 52,24 | 1,12% | 100.811,00 |
| 12.02.2025 | 52,26 | 52,56 | 51,55 | 51,66 | -3,19% | 124.188,00 |
| 11.02.2025 | 51,81 | 53,36 | 51,81 | 53,36 | 1,75% | 175.413,00 |
| 10.02.2025 | 53,00 | 53,00 | 52,19 | 52,44 | -1,06% | 143.772,00 |
| 07.02.2025 | 54,45 | 54,45 | 52,40 | 53,00 | -2,52% | 165.429,00 |