56,680$
0,82%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 56,31 | 56,85 | 56,19 | 56,68 | 0,82% | 250.181,00 |
| 09.07.2026 | 55,94 | 56,63 | 55,94 | 56,22 | 0,72% | 291.516,00 |
| 08.07.2026 | 56,68 | 56,68 | 55,47 | 55,82 | -1,97% | 427.610,00 |
| 07.07.2026 | 56,94 | 57,20 | 56,46 | 56,94 | 0,46% | 272.473,00 |
| 06.07.2026 | 55,66 | 56,82 | 55,66 | 56,68 | 1,40% | 352.134,00 |
| 02.07.2026 | 56,85 | 56,90 | 55,69 | 55,90 | -1,17% | 306.509,00 |
| 01.07.2026 | 55,78 | 56,97 | 55,50 | 56,56 | 2,19% | 365.946,00 |
| 30.06.2026 | 55,08 | 55,44 | 54,83 | 55,35 | 0,44% | 313.858,00 |
| 29.06.2026 | 55,56 | 55,89 | 55,00 | 55,11 | -1,40% | 457.986,00 |
| 26.06.2026 | 55,64 | 56,24 | 55,36 | 55,89 | 0,72% | 1.030.498,00 |
| 25.06.2026 | 54,98 | 55,79 | 54,98 | 55,49 | 1,48% | 225.757,00 |
| 24.06.2026 | 54,41 | 55,31 | 54,41 | 54,68 | -0,09% | 391.431,00 |
| 23.06.2026 | 54,14 | 54,83 | 53,75 | 54,73 | 1,69% | 438.717,00 |
| 22.06.2026 | 53,68 | 54,40 | 53,68 | 53,82 | 0,13% | 303.974,00 |
| 18.06.2026 | 53,63 | 54,36 | 53,43 | 53,75 | 0,94% | 587.962,00 |
| 17.06.2026 | 54,47 | 55,58 | 52,87 | 53,25 | -1,99% | 427.604,00 |
| 16.06.2026 | 54,29 | 54,69 | 53,99 | 54,33 | 1,02% | 333.348,00 |
| 15.06.2026 | 55,37 | 55,93 | 53,73 | 53,78 | -2,22% | 306.600,00 |
| 12.06.2026 | 54,51 | 55,13 | 54,42 | 55,00 | 1,63% | 221.223,00 |
| 11.06.2026 | 54,25 | 54,30 | 53,57 | 54,12 | 0,28% | 293.799,00 |
| 10.06.2026 | 54,08 | 54,60 | 53,85 | 53,97 | 0,56% | 346.609,00 |
| 09.06.2026 | 53,42 | 54,48 | 53,42 | 53,67 | 1,42% | 577.881,00 |
| 08.06.2026 | 53,26 | 53,90 | 52,92 | 52,92 | -0,49% | 414.298,00 |
| 05.06.2026 | 53,04 | 53,70 | 52,89 | 53,18 | 0,11% | 259.833,00 |
| 04.06.2026 | 52,69 | 53,70 | 52,69 | 53,12 | 2,53% | 280.429,00 |
| 03.06.2026 | 52,88 | 52,88 | 51,75 | 51,81 | -2,28% | 381.465,00 |
| 02.06.2026 | 51,55 | 53,05 | 51,55 | 53,02 | 2,14% | 443.066,00 |
| 01.06.2026 | 52,75 | 52,75 | 51,50 | 51,91 | -1,48% | 384.745,00 |
| 29.05.2026 | 52,94 | 53,38 | 52,67 | 52,69 | -0,70% | 504.715,00 |
| 28.05.2026 | 52,94 | 53,12 | 52,21 | 53,06 | 0,21% | 170.695,00 |
| 27.05.2026 | 53,90 | 53,92 | 52,83 | 52,95 | -1,01% | 255.280,00 |
| 26.05.2026 | 52,75 | 54,05 | 52,75 | 53,49 | 1,54% | 354.291,00 |
| 22.05.2026 | 52,25 | 53,04 | 52,02 | 52,68 | 0,17% | 218.029,00 |
| 21.05.2026 | 52,21 | 52,71 | 51,90 | 52,59 | -0,27% | 325.706,00 |
| 20.05.2026 | 51,92 | 53,16 | 51,50 | 52,73 | 2,17% | 333.297,00 |
| 19.05.2026 | 51,88 | 52,20 | 51,39 | 51,61 | -1,05% | 179.512,00 |
| 18.05.2026 | 51,36 | 52,50 | 51,36 | 52,16 | 1,68% | 281.126,00 |
| 15.05.2026 | 51,70 | 51,71 | 50,80 | 51,30 | -0,87% | 389.057,00 |
| 14.05.2026 | 51,90 | 52,35 | 51,60 | 51,75 | 0,78% | 263.629,00 |
| 13.05.2026 | 51,81 | 52,32 | 51,17 | 51,35 | -1,33% | 302.897,00 |
| 12.05.2026 | 52,57 | 52,60 | 51,43 | 52,04 | -1,36% | 478.502,00 |
| 11.05.2026 | 54,29 | 54,37 | 52,59 | 52,76 | -2,51% | 286.025,00 |
| 08.05.2026 | 54,28 | 54,46 | 53,92 | 54,12 | 0,20% | 159.309,00 |
| 07.05.2026 | 54,68 | 55,00 | 53,81 | 54,01 | -0,52% | 175.176,00 |
| 06.05.2026 | 54,17 | 54,93 | 54,06 | 54,29 | 0,57% | 163.740,00 |
| 05.05.2026 | 53,93 | 54,46 | 53,35 | 53,98 | 0,84% | 145.502,00 |
| 04.05.2026 | 53,68 | 54,43 | 53,36 | 53,53 | -1,18% | 166.355,00 |
| 01.05.2026 | 54,07 | 54,70 | 53,50 | 54,17 | 0,18% | 239.017,00 |
| 30.04.2026 | 53,30 | 54,48 | 53,30 | 54,07 | 0,67% | 232.272,00 |
| 29.04.2026 | 54,71 | 54,73 | 53,48 | 53,71 | -2,02% | 203.714,00 |
| 28.04.2026 | 55,43 | 55,83 | 54,64 | 54,82 | 0,94% | 230.145,00 |
| 27.04.2026 | 53,58 | 54,44 | 53,58 | 54,31 | 1,36% | 161.288,00 |
| 24.04.2026 | 54,10 | 54,72 | 53,38 | 53,58 | -1,25% | 226.900,00 |
| 23.04.2026 | 53,61 | 54,27 | 53,12 | 54,26 | 1,63% | 214.306,00 |
| 22.04.2026 | 53,69 | 53,98 | 53,14 | 53,39 | -0,50% | 211.419,00 |
| 21.04.2026 | 54,34 | 54,88 | 53,44 | 53,66 | -1,58% | 255.550,00 |
| 20.04.2026 | 53,89 | 54,72 | 53,89 | 54,52 | 0,96% | 200.753,00 |
| 17.04.2026 | 53,92 | 54,89 | 53,52 | 54,00 | 1,41% | 614.887,00 |
| 16.04.2026 | 54,04 | 54,51 | 53,10 | 53,25 | -1,77% | 349.718,00 |
| 15.04.2026 | 54,48 | 54,49 | 52,83 | 54,21 | -0,90% | 346.776,00 |
| 14.04.2026 | 53,20 | 56,36 | 53,20 | 54,70 | -2,30% | 566.090,00 |
| 13.04.2026 | 54,82 | 56,01 | 54,15 | 55,99 | 1,99% | 493.901,00 |
| 10.04.2026 | 56,35 | 56,35 | 54,89 | 54,90 | -2,73% | 302.574,00 |
| 09.04.2026 | 55,57 | 56,77 | 55,57 | 56,44 | 0,97% | 430.192,00 |
| 08.04.2026 | 55,78 | 56,52 | 55,57 | 55,90 | 2,95% | 293.274,00 |
| 07.04.2026 | 53,89 | 54,39 | 53,58 | 54,30 | 1,17% | 230.536,00 |
| 06.04.2026 | 53,14 | 53,74 | 52,53 | 53,67 | 0,49% | 203.274,00 |
| 02.04.2026 | 52,80 | 53,52 | 52,27 | 53,41 | 1,48% | 390.814,00 |
| 01.04.2026 | 52,23 | 52,91 | 51,99 | 52,63 | 1,33% | 433.954,00 |
| 31.03.2026 | 52,23 | 52,60 | 51,12 | 51,94 | 0,80% | 362.183,00 |
| 30.03.2026 | 51,51 | 52,12 | 51,14 | 51,53 | 0,62% | 270.176,00 |
| 27.03.2026 | 51,65 | 52,03 | 51,01 | 51,21 | -1,46% | 385.689,00 |
| 26.03.2026 | 51,46 | 52,13 | 51,46 | 51,97 | 0,15% | 244.098,00 |
| 25.03.2026 | 53,00 | 53,00 | 51,86 | 51,89 | -0,57% | 337.198,00 |
| 24.03.2026 | 51,75 | 52,74 | 51,12 | 52,19 | 0,95% | 261.757,00 |
| 23.03.2026 | 52,62 | 53,04 | 51,61 | 51,70 | 1,53% | 356.643,00 |
| 20.03.2026 | 51,10 | 51,50 | 50,75 | 50,92 | -0,39% | 778.486,00 |
| 19.03.2026 | 50,54 | 51,66 | 50,20 | 51,12 | 0,16% | 293.323,00 |
| 18.03.2026 | 51,99 | 51,99 | 50,76 | 51,04 | -1,03% | 556.960,00 |
| 17.03.2026 | 51,68 | 52,50 | 51,18 | 51,57 | 0,10% | 224.164,00 |
| 16.03.2026 | 51,99 | 52,17 | 51,52 | 51,52 | 0,68% | 304.588,00 |
| 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 | -0,07% | 223.385,00 |
| 23.02.2026 | 58,84 | 59,28 | 56,02 | 56,52 | -4,33% | 271.008,00 |
| 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 |