52,950$
0,57%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 52,56 | 53,56 | 52,35 | 52,95 | 0,57% | 612.804,00 |
| 09.10.2026 | 52,61 | 53,01 | 52,30 | 52,65 | -0,49% | 338.691,00 |
| 08.10.2026 | 52,21 | 52,97 | 52,00 | 52,91 | 1,24% | 439.308,00 |
| 07.10.2026 | 52,03 | 52,36 | 51,56 | 52,26 | -0,76% | 460.169,00 |
| 06.10.2026 | 52,93 | 53,19 | 52,64 | 52,66 | 0,15% | 427.940,00 |
| 05.10.2026 | 53,31 | 53,43 | 52,54 | 52,58 | -1,57% | 554.620,00 |
| 02.10.2026 | 52,83 | 53,60 | 52,59 | 53,42 | 2,55% | 699.281,00 |
| 01.10.2026 | 51,50 | 52,19 | 50,89 | 52,09 | 0,75% | 484.469,00 |
| 30.09.2026 | 51,94 | 52,11 | 51,44 | 51,70 | -0,37% | 424.908,00 |
| 29.09.2026 | 52,37 | 52,48 | 51,73 | 51,89 | -0,73% | 544.448,00 |
| 28.09.2026 | 52,77 | 52,79 | 52,08 | 52,27 | -0,89% | 423.658,00 |
| 25.09.2026 | 53,06 | 53,47 | 52,71 | 52,74 | -0,13% | 445.164,00 |
| 24.09.2026 | 52,91 | 53,16 | 52,35 | 52,81 | 0,32% | 445.292,00 |
| 23.09.2026 | 53,13 | 53,33 | 52,53 | 52,64 | -1,05% | 646.157,00 |
| 22.09.2026 | 54,04 | 54,68 | 53,20 | 53,20 | -0,75% | 771.055,00 |
| 21.09.2026 | 53,60 | 54,15 | 53,53 | 53,60 | 0,45% | 544.833,00 |
| 18.09.2026 | 53,33 | 54,09 | 53,20 | 53,36 | -0,26% | 3.332.496,00 |
| 17.09.2026 | 54,61 | 54,61 | 53,49 | 53,50 | -1,20% | 518.290,00 |
| 16.09.2026 | 54,78 | 54,81 | 53,00 | 54,15 | -0,95% | 751.274,00 |
| 15.09.2026 | 55,13 | 55,78 | 54,61 | 54,67 | -0,89% | 479.887,00 |
| 14.09.2026 | 54,87 | 55,70 | 54,84 | 55,16 | 0,73% | 547.241,00 |
| 11.09.2026 | 55,41 | 55,62 | 54,33 | 54,76 | -0,33% | 347.865,00 |
| 10.09.2026 | 54,70 | 54,98 | 54,02 | 54,94 | 0,46% | 508.485,00 |
| 09.09.2026 | 55,42 | 55,88 | 54,50 | 54,69 | -2,32% | 464.382,00 |
| 08.09.2026 | 56,83 | 56,96 | 55,95 | 55,99 | -1,75% | 594.611,00 |
| 04.09.2026 | 56,74 | 57,43 | 56,65 | 56,99 | 0,00% | 299.335,00 |
| 03.09.2026 | 57,05 | 57,11 | 56,62 | 56,99 | 1,30% | 363.008,00 |
| 02.09.2026 | 56,04 | 57,35 | 55,40 | 56,26 | 1,35% | 343.877,00 |
| 01.09.2026 | 56,74 | 57,00 | 55,30 | 55,51 | -2,55% | 356.339,00 |
| 31.08.2026 | 57,57 | 57,58 | 56,87 | 56,96 | -1,54% | 320.760,00 |
| 28.08.2026 | 57,85 | 58,07 | 57,28 | 57,85 | 0,38% | 213.069,00 |
| 27.08.2026 | 57,28 | 57,84 | 56,81 | 57,63 | -0,16% | 271.906,00 |
| 26.08.2026 | 57,57 | 58,05 | 57,46 | 57,72 | 0,77% | 219.419,00 |
| 25.08.2026 | 58,47 | 58,59 | 57,28 | 57,28 | -1,70% | 326.905,00 |
| 24.08.2026 | 58,71 | 59,50 | 58,27 | 58,27 | -0,65% | 228.595,00 |
| 21.08.2026 | 58,97 | 59,32 | 58,33 | 58,65 | 0,19% | 202.985,00 |
| 20.08.2026 | 58,95 | 59,30 | 58,46 | 58,54 | -1,21% | 332.349,00 |
| 19.08.2026 | 61,13 | 61,29 | 59,23 | 59,26 | -2,93% | 268.665,00 |
| 18.08.2026 | 61,41 | 61,49 | 60,79 | 61,05 | -0,47% | 212.785,00 |
| 17.08.2026 | 61,72 | 62,06 | 61,22 | 61,34 | -0,74% | 225.158,00 |
| 14.08.2026 | 61,84 | 62,40 | 60,64 | 61,80 | -0,45% | 263.087,00 |
| 13.08.2026 | 62,55 | 62,66 | 61,79 | 62,08 | 0,05% | 285.188,00 |
| 12.08.2026 | 61,40 | 62,18 | 61,28 | 62,05 | 1,06% | 228.301,00 |
| 11.08.2026 | 60,72 | 61,58 | 60,66 | 61,40 | 1,09% | 206.125,00 |
| 10.08.2026 | 60,51 | 60,94 | 60,00 | 60,74 | -0,16% | 266.611,00 |
| 07.08.2026 | 60,61 | 61,13 | 60,01 | 60,84 | 0,03% | 247.751,00 |
| 06.08.2026 | 62,15 | 62,20 | 60,75 | 60,82 | -1,54% | 286.575,00 |
| 05.08.2026 | 62,38 | 62,44 | 61,62 | 61,77 | -0,45% | 353.825,00 |
| 04.08.2026 | 60,97 | 62,15 | 60,94 | 62,05 | 1,55% | 451.358,00 |
| 03.08.2026 | 60,31 | 61,48 | 60,31 | 61,10 | 1,19% | 442.859,00 |
| 31.07.2026 | 60,25 | 60,49 | 59,49 | 60,38 | 0,47% | 496.953,00 |
| 30.07.2026 | 59,76 | 60,24 | 59,62 | 60,10 | 0,69% | 371.749,00 |
| 29.07.2026 | 59,61 | 60,12 | 59,29 | 59,69 | 0,07% | 411.809,00 |
| 28.07.2026 | 59,11 | 59,89 | 59,11 | 59,65 | 1,31% | 324.786,00 |
| 27.07.2026 | 59,31 | 59,61 | 58,55 | 58,88 | -0,37% | 297.328,00 |
| 24.07.2026 | 58,61 | 59,26 | 58,09 | 59,10 | 1,60% | 289.963,00 |
| 23.07.2026 | 58,18 | 58,26 | 57,39 | 58,17 | -1,22% | 502.772,00 |
| 22.07.2026 | 59,39 | 59,39 | 58,39 | 58,89 | -0,72% | 300.867,00 |
| 21.07.2026 | 59,18 | 59,47 | 58,62 | 59,32 | -0,30% | 386.360,00 |
| 20.07.2026 | 59,83 | 60,44 | 59,40 | 59,50 | -0,77% | 431.406,00 |
| 17.07.2026 | 59,88 | 60,44 | 58,92 | 59,96 | -0,76% | 455.813,00 |
| 16.07.2026 | 58,62 | 60,84 | 57,80 | 60,42 | 2,46% | 565.554,00 |
| 15.07.2026 | 58,89 | 59,28 | 57,97 | 58,97 | 0,98% | 546.617,00 |
| 14.07.2026 | 55,50 | 58,84 | 55,25 | 58,40 | 3,23% | 776.274,00 |
| 13.07.2026 | 56,95 | 57,10 | 56,16 | 56,57 | -0,19% | 558.468,00 |
| 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 |