11,960$
Echtzeit-Aktienkurs FB Bancorp Inc
Bid:
Ask:
Aktienkurse zur FB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,01 | 12,02 | 11,93 | 11,95 | -0,08% | 2.683,00 |
| 14.10.2025 | 11,90 | 11,99 | 11,82 | 11,96 | 0,17% | 39.093,00 |
| 13.10.2025 | 11,90 | 11,95 | 11,76 | 11,94 | 0,76% | 47.781,00 |
| 10.10.2025 | 12,01 | 12,05 | 11,84 | 11,85 | -1,33% | 161.108,00 |
| 09.10.2025 | 11,97 | 12,04 | 11,91 | 12,01 | 0,00% | 50.322,00 |
| 08.10.2025 | 12,06 | 12,08 | 11,97 | 12,01 | -0,41% | 55.428,00 |
| 07.10.2025 | 11,98 | 12,06 | 11,96 | 12,06 | 0,33% | 24.395,00 |
| 06.10.2025 | 12,05 | 12,08 | 11,96 | 12,02 | -0,08% | 44.887,00 |
| 03.10.2025 | 12,08 | 12,13 | 12,02 | 12,03 | 0,25% | 11.036,00 |
| 02.10.2025 | 11,86 | 12,07 | 11,86 | 12,00 | 0,33% | 40.075,00 |
| 01.10.2025 | 12,01 | 12,03 | 11,91 | 11,96 | -0,50% | 106.218,00 |
| 30.09.2025 | 12,01 | 12,08 | 11,98 | 12,02 | -0,08% | 138.609,00 |
| 29.09.2025 | 12,21 | 12,29 | 12,03 | 12,03 | -1,72% | 78.827,00 |
| 26.09.2025 | 12,26 | 12,32 | 12,21 | 12,24 | -0,08% | 54.555,00 |
| 25.09.2025 | 12,33 | 12,36 | 12,22 | 12,25 | -0,49% | 42.677,00 |
| 24.09.2025 | 12,34 | 12,40 | 12,31 | 12,31 | 0,08% | 24.213,00 |
| 23.09.2025 | 12,29 | 12,44 | 12,24 | 12,30 | 0,33% | 102.231,00 |
| 22.09.2025 | 12,27 | 12,28 | 12,19 | 12,26 | -0,16% | 28.458,00 |
| 19.09.2025 | 12,16 | 12,29 | 12,09 | 12,28 | 0,99% | 156.632,00 |
| 18.09.2025 | 12,17 | 12,22 | 12,14 | 12,16 | 0,58% | 60.219,00 |
| 17.09.2025 | 12,19 | 12,28 | 12,07 | 12,09 | -0,66% | 107.336,00 |
| 16.09.2025 | 12,08 | 12,17 | 12,08 | 12,17 | 0,50% | 36.893,00 |
| 15.09.2025 | 12,04 | 12,12 | 12,03 | 12,11 | 0,67% | 47.426,00 |
| 12.09.2025 | 12,08 | 12,14 | 12,03 | 12,03 | -0,82% | 18.824,00 |
| 11.09.2025 | 12,05 | 12,14 | 12,05 | 12,13 | 0,75% | 46.507,00 |
| 10.09.2025 | 11,99 | 12,15 | 11,96 | 12,04 | 0,42% | 136.311,00 |
| 09.09.2025 | 11,94 | 12,00 | 11,92 | 11,99 | 0,25% | 39.233,00 |
| 08.09.2025 | 11,89 | 11,99 | 11,89 | 11,96 | 0,25% | 34.468,00 |
| 05.09.2025 | 12,00 | 12,00 | 11,87 | 11,93 | -0,58% | 39.081,00 |
| 04.09.2025 | 11,85 | 12,00 | 11,81 | 12,00 | 1,61% | 33.854,00 |
| 03.09.2025 | 11,83 | 11,88 | 11,78 | 11,81 | -0,59% | 29.122,00 |
| 02.09.2025 | 11,89 | 11,92 | 11,87 | 11,88 | -0,83% | 27.579,00 |
| 29.08.2025 | 12,03 | 12,03 | 11,95 | 11,98 | -0,17% | 40.327,00 |
| 28.08.2025 | 12,00 | 12,03 | 11,96 | 12,00 | 0,25% | 48.166,00 |
| 27.08.2025 | 11,80 | 11,97 | 11,80 | 11,97 | 0,93% | 71.903,00 |
| 26.08.2025 | 11,70 | 11,86 | 11,70 | 11,86 | 1,63% | 45.336,00 |
| 25.08.2025 | 11,80 | 11,80 | 11,66 | 11,67 | -1,27% | 19.530,00 |
| 22.08.2025 | 11,62 | 11,87 | 11,62 | 11,82 | 2,43% | 188.780,00 |
| 21.08.2025 | 11,53 | 11,62 | 11,51 | 11,54 | -1,03% | 23.341,00 |
| 20.08.2025 | 11,57 | 11,69 | 11,55 | 11,66 | 0,52% | 60.826,00 |
| 19.08.2025 | 11,53 | 11,61 | 11,53 | 11,60 | 0,69% | 27.103,00 |
| 18.08.2025 | 11,45 | 11,54 | 11,36 | 11,52 | 0,70% | 36.399,00 |
| 15.08.2025 | 11,65 | 11,72 | 11,43 | 11,44 | -1,55% | 44.799,00 |
| 14.08.2025 | 11,61 | 11,64 | 11,53 | 11,62 | -0,43% | 43.257,00 |
| 13.08.2025 | 11,68 | 11,72 | 11,59 | 11,67 | 0,69% | 38.663,00 |
| 12.08.2025 | 11,35 | 11,63 | 11,35 | 11,59 | 2,66% | 50.383,00 |
| 11.08.2025 | 11,29 | 11,33 | 11,26 | 11,29 | 0,36% | 50.726,00 |
| 08.08.2025 | 11,37 | 11,37 | 11,22 | 11,25 | -0,44% | 40.862,00 |
| 07.08.2025 | 11,51 | 11,51 | 11,30 | 11,30 | -0,96% | 86.845,00 |
| 06.08.2025 | 11,28 | 11,44 | 11,26 | 11,41 | 1,06% | 78.551,00 |
| 05.08.2025 | 11,50 | 11,50 | 11,27 | 11,29 | -1,57% | 86.788,00 |
| 04.08.2025 | 11,56 | 11,63 | 11,46 | 11,47 | 0,09% | 68.635,00 |
| 01.08.2025 | 11,60 | 11,79 | 11,27 | 11,46 | -1,84% | 85.479,00 |
| 31.07.2025 | 11,77 | 11,84 | 11,68 | 11,68 | -0,89% | 85.999,00 |
| 30.07.2025 | 11,96 | 11,97 | 11,77 | 11,78 | -1,09% | 76.387,00 |
| 29.07.2025 | 11,99 | 11,99 | 11,88 | 11,91 | -0,17% | 54.566,00 |
| 28.07.2025 | 12,01 | 12,01 | 11,93 | 11,93 | -0,50% | 51.264,00 |
| 25.07.2025 | 12,06 | 12,07 | 11,98 | 11,99 | -0,33% | 104.717,00 |
| 24.07.2025 | 12,00 | 12,05 | 11,99 | 12,03 | 0,08% | 108.455,00 |
| 23.07.2025 | 11,93 | 12,02 | 11,93 | 12,02 | 1,01% | 170.760,00 |
| 22.07.2025 | 11,91 | 11,95 | 11,88 | 11,90 | 0,00% | 95.284,00 |
| 21.07.2025 | 11,84 | 11,92 | 11,84 | 11,90 | 0,51% | 69.657,00 |
| 18.07.2025 | 11,90 | 11,95 | 11,82 | 11,84 | -0,17% | 85.761,00 |
| 17.07.2025 | 11,72 | 11,89 | 11,72 | 11,86 | 1,11% | 195.837,00 |
| 16.07.2025 | 11,54 | 11,74 | 11,52 | 11,73 | 1,91% | 70.679,00 |
| 15.07.2025 | 11,80 | 11,80 | 11,51 | 11,51 | -1,88% | 72.443,00 |
| 14.07.2025 | 11,65 | 11,74 | 11,65 | 11,73 | 0,43% | 47.414,00 |
| 11.07.2025 | 11,73 | 11,78 | 11,67 | 11,68 | -1,18% | 49.100,00 |
| 10.07.2025 | 11,78 | 11,87 | 11,78 | 11,82 | 0,17% | 46.185,00 |
| 09.07.2025 | 11,83 | 11,84 | 11,75 | 11,80 | 0,17% | 66.675,00 |
| 08.07.2025 | 11,65 | 11,96 | 11,64 | 11,78 | 1,20% | 142.758,00 |
| 07.07.2025 | 11,48 | 11,64 | 11,48 | 11,64 | 1,13% | 96.908,00 |
| 03.07.2025 | 11,48 | 11,60 | 11,43 | 11,51 | 0,79% | 73.114,00 |
| 02.07.2025 | 11,32 | 11,43 | 11,31 | 11,42 | 0,62% | 91.914,00 |
| 01.07.2025 | 11,21 | 11,46 | 11,15 | 11,35 | 0,89% | 195.607,00 |
| 30.06.2025 | 11,40 | 11,40 | 11,22 | 11,25 | -1,49% | 218.212,00 |
| 27.06.2025 | 11,24 | 11,48 | 11,21 | 11,42 | 1,15% | 2.526.808,00 |
| 26.06.2025 | 11,10 | 11,29 | 11,09 | 11,29 | 2,08% | 140.420,00 |
| 25.06.2025 | 11,05 | 11,06 | 10,98 | 11,06 | -0,36% | 55.118,00 |
| 24.06.2025 | 10,95 | 11,10 | 10,91 | 11,10 | 2,12% | 50.248,00 |
| 23.06.2025 | 10,80 | 10,93 | 10,73 | 10,87 | 0,28% | 88.126,00 |
| 20.06.2025 | 10,84 | 10,87 | 10,76 | 10,84 | 0,18% | 79.464,00 |
| 18.06.2025 | 10,92 | 10,95 | 10,78 | 10,82 | -1,10% | 55.057,00 |
| 17.06.2025 | 11,01 | 11,03 | 10,92 | 10,94 | -0,64% | 98.329,00 |
| 16.06.2025 | 11,25 | 11,25 | 11,01 | 11,01 | -0,99% | 59.052,00 |
| 13.06.2025 | 11,17 | 11,18 | 11,04 | 11,12 | -0,45% | 42.237,00 |
| 12.06.2025 | 11,28 | 11,29 | 11,13 | 11,17 | -1,67% | 46.244,00 |
| 11.06.2025 | 11,50 | 11,51 | 11,36 | 11,36 | -1,22% | 65.370,00 |
| 10.06.2025 | 11,33 | 11,55 | 11,32 | 11,50 | 2,31% | 98.481,00 |
| 09.06.2025 | 11,02 | 11,24 | 11,02 | 11,24 | 1,72% | 111.604,00 |
| 06.06.2025 | 11,00 | 11,10 | 10,98 | 11,05 | 1,19% | 194.011,00 |
| 05.06.2025 | 10,83 | 10,92 | 10,75 | 10,92 | 0,92% | 156.803,00 |
| 04.06.2025 | 10,87 | 10,87 | 10,71 | 10,82 | -0,46% | 218.645,00 |
| 03.06.2025 | 11,01 | 11,02 | 10,82 | 10,87 | -1,36% | 81.016,00 |
| 02.06.2025 | 11,18 | 11,20 | 11,01 | 11,02 | -1,34% | 66.379,00 |
| 30.05.2025 | 11,25 | 11,25 | 11,12 | 11,17 | -0,62% | 30.177,00 |
| 29.05.2025 | 11,25 | 11,25 | 11,18 | 11,24 | 0,09% | 49.467,00 |
| 28.05.2025 | 11,30 | 11,30 | 11,20 | 11,23 | -1,06% | 99.849,00 |
| 27.05.2025 | 11,39 | 11,41 | 11,30 | 11,35 | 0,98% | 65.079,00 |
| 23.05.2025 | 11,26 | 11,35 | 11,24 | 11,24 | -0,62% | 59.398,00 |