15,870$
-0,56%
Echtzeit-Aktienkurs FB Bancorp Inc
Bid:
Ask:
Aktienkurse zur FB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,03 | 16,40 | 15,58 | 15,87 | -0,56% | 3.206,00 |
| 08.09.2026 | 15,92 | 16,00 | 15,89 | 15,96 | -0,19% | 74.777,00 |
| 04.09.2026 | 15,83 | 16,03 | 15,78 | 15,99 | 1,07% | 97.539,00 |
| 03.09.2026 | 15,75 | 16,00 | 15,75 | 15,82 | 0,64% | 101.333,00 |
| 02.09.2026 | 15,67 | 15,79 | 15,62 | 15,72 | 0,83% | 179.829,00 |
| 01.09.2026 | 15,63 | 15,77 | 15,59 | 15,59 | -0,57% | 123.270,00 |
| 31.08.2026 | 15,78 | 15,88 | 15,38 | 15,68 | -0,38% | 87.145,00 |
| 28.08.2026 | 15,76 | 15,85 | 15,70 | 15,74 | 0,00% | 80.608,00 |
| 27.08.2026 | 15,76 | 16,00 | 15,70 | 15,74 | -0,51% | 212.155,00 |
| 26.08.2026 | 15,95 | 15,95 | 15,78 | 15,82 | -0,63% | 51.505,00 |
| 25.08.2026 | 15,94 | 15,95 | 15,80 | 15,92 | 0,38% | 45.976,00 |
| 24.08.2026 | 15,77 | 15,97 | 15,75 | 15,86 | 0,89% | 49.173,00 |
| 21.08.2026 | 15,71 | 15,80 | 15,60 | 15,72 | 0,77% | 75.695,00 |
| 20.08.2026 | 15,50 | 15,76 | 15,50 | 15,60 | 0,13% | 75.496,00 |
| 19.08.2026 | 15,75 | 15,80 | 15,57 | 15,58 | -1,08% | 71.160,00 |
| 18.08.2026 | 15,71 | 15,77 | 15,44 | 15,75 | 1,42% | 84.356,00 |
| 17.08.2026 | 15,59 | 15,77 | 15,45 | 15,53 | -0,83% | 98.455,00 |
| 14.08.2026 | 15,74 | 15,80 | 15,65 | 15,66 | -0,38% | 71.732,00 |
| 13.08.2026 | 15,75 | 15,75 | 15,70 | 15,72 | 0,32% | 42.560,00 |
| 12.08.2026 | 15,71 | 15,96 | 15,67 | 15,67 | -0,13% | 63.368,00 |
| 11.08.2026 | 15,64 | 15,85 | 15,49 | 15,69 | 0,97% | 50.834,00 |
| 10.08.2026 | 15,60 | 15,60 | 15,46 | 15,54 | -0,51% | 62.164,00 |
| 07.08.2026 | 15,50 | 15,69 | 15,37 | 15,62 | 0,77% | 80.440,00 |
| 06.08.2026 | 15,84 | 15,85 | 15,41 | 15,50 | -2,02% | 134.657,00 |
| 05.08.2026 | 15,85 | 15,94 | 15,48 | 15,82 | -0,25% | 68.854,00 |
| 04.08.2026 | 15,48 | 15,91 | 15,40 | 15,86 | 2,06% | 112.932,00 |
| 03.08.2026 | 15,51 | 15,75 | 15,31 | 15,54 | 0,55% | 52.610,00 |
| 31.07.2026 | 15,38 | 15,65 | 15,33 | 15,46 | 0,10% | 82.599,00 |
| 30.07.2026 | 15,49 | 15,98 | 15,31 | 15,44 | -0,64% | 61.257,00 |
| 29.07.2026 | 15,56 | 15,78 | 15,30 | 15,54 | -0,58% | 66.414,00 |
| 28.07.2026 | 15,66 | 15,79 | 15,49 | 15,63 | -0,19% | 113.960,00 |
| 27.07.2026 | 15,79 | 15,79 | 15,60 | 15,66 | 0,71% | 70.419,00 |
| 24.07.2026 | 15,46 | 15,69 | 15,46 | 15,55 | 0,84% | 74.791,00 |
| 23.07.2026 | 15,41 | 15,44 | 15,21 | 15,42 | -0,64% | 45.615,00 |
| 22.07.2026 | 15,32 | 15,52 | 15,30 | 15,52 | 1,21% | 99.246,00 |
| 21.07.2026 | 15,24 | 15,36 | 15,18 | 15,34 | 0,23% | 33.983,00 |
| 20.07.2026 | 15,25 | 15,37 | 15,15 | 15,30 | -0,07% | 47.838,00 |
| 17.07.2026 | 15,35 | 15,47 | 15,12 | 15,31 | -0,26% | 82.423,00 |
| 16.07.2026 | 15,12 | 15,38 | 15,12 | 15,35 | 1,72% | 63.806,00 |
| 15.07.2026 | 15,26 | 15,26 | 15,09 | 15,09 | -0,59% | 39.028,00 |
| 14.07.2026 | 15,05 | 15,23 | 14,99 | 15,18 | 0,73% | 59.516,00 |
| 13.07.2026 | 15,06 | 15,18 | 15,03 | 15,07 | 0,07% | 40.279,00 |
| 10.07.2026 | 15,11 | 15,18 | 15,03 | 15,06 | -0,20% | 78.470,00 |
| 09.07.2026 | 14,91 | 15,17 | 14,91 | 15,09 | 1,34% | 41.999,00 |
| 08.07.2026 | 14,98 | 15,00 | 14,84 | 14,89 | -0,53% | 53.081,00 |
| 07.07.2026 | 15,07 | 15,13 | 14,97 | 14,97 | -0,60% | 32.063,00 |
| 06.07.2026 | 15,21 | 15,22 | 15,05 | 15,06 | -0,99% | 71.517,00 |
| 02.07.2026 | 15,20 | 15,32 | 15,12 | 15,21 | -0,26% | 59.475,00 |
| 01.07.2026 | 15,07 | 15,25 | 15,06 | 15,25 | 1,26% | 67.310,00 |
| 30.06.2026 | 15,03 | 15,20 | 15,03 | 15,06 | -0,53% | 50.134,00 |
| 29.06.2026 | 15,26 | 15,26 | 14,91 | 15,14 | -1,05% | 72.763,00 |
| 26.06.2026 | 14,89 | 15,46 | 14,87 | 15,30 | 2,68% | 605.150,00 |
| 25.06.2026 | 14,90 | 14,90 | 14,77 | 14,90 | -0,20% | 47.707,00 |
| 24.06.2026 | 14,90 | 15,04 | 14,82 | 14,93 | 0,27% | 121.403,00 |
| 23.06.2026 | 14,60 | 14,92 | 14,60 | 14,89 | 2,48% | 104.690,00 |
| 22.06.2026 | 14,50 | 14,63 | 14,47 | 14,53 | 0,28% | 109.920,00 |
| 18.06.2026 | 14,51 | 14,51 | 14,35 | 14,49 | 0,42% | 142.913,00 |
| 17.06.2026 | 14,53 | 14,68 | 14,37 | 14,43 | -0,62% | 87.028,00 |
| 16.06.2026 | 14,50 | 14,58 | 14,35 | 14,52 | 0,48% | 103.687,00 |
| 15.06.2026 | 14,48 | 14,48 | 14,30 | 14,45 | 0,56% | 59.032,00 |
| 12.06.2026 | 14,38 | 14,39 | 14,24 | 14,37 | 0,14% | 78.058,00 |
| 11.06.2026 | 14,50 | 14,50 | 14,28 | 14,35 | 0,21% | 55.473,00 |
| 10.06.2026 | 14,20 | 14,45 | 14,12 | 14,32 | 1,02% | 82.691,00 |
| 09.06.2026 | 14,13 | 14,33 | 14,13 | 14,18 | 0,32% | 51.276,00 |
| 08.06.2026 | 14,06 | 14,21 | 14,06 | 14,13 | 0,36% | 36.110,00 |
| 05.06.2026 | 13,93 | 14,19 | 13,93 | 14,08 | 0,93% | 64.461,00 |
| 04.06.2026 | 13,92 | 14,03 | 13,86 | 13,95 | 0,61% | 100.958,00 |
| 03.06.2026 | 13,99 | 14,00 | 13,87 | 13,87 | -1,25% | 71.324,00 |
| 02.06.2026 | 13,84 | 14,06 | 13,84 | 14,04 | 1,01% | 81.008,00 |
| 01.06.2026 | 14,00 | 14,10 | 13,79 | 13,90 | -0,29% | 69.475,00 |
| 29.05.2026 | 14,08 | 14,14 | 13,92 | 13,94 | -1,34% | 69.845,00 |
| 28.05.2026 | 14,16 | 14,18 | 14,05 | 14,13 | -0,28% | 48.363,00 |
| 27.05.2026 | 14,25 | 14,29 | 14,14 | 14,17 | -0,56% | 60.453,00 |
| 26.05.2026 | 14,02 | 14,27 | 13,91 | 14,25 | 1,64% | 174.716,00 |
| 22.05.2026 | 14,09 | 14,10 | 13,97 | 14,02 | 0,04% | 64.142,00 |
| 21.05.2026 | 13,93 | 14,02 | 13,92 | 14,02 | 0,43% | 89.231,00 |
| 20.05.2026 | 13,99 | 14,06 | 13,95 | 13,96 | -0,25% | 57.797,00 |
| 19.05.2026 | 14,03 | 14,03 | 13,95 | 13,99 | -0,50% | 61.872,00 |
| 18.05.2026 | 13,95 | 14,11 | 13,95 | 14,06 | 0,72% | 84.968,00 |
| 15.05.2026 | 14,08 | 14,10 | 13,90 | 13,96 | -0,92% | 120.783,00 |
| 14.05.2026 | 14,09 | 14,19 | 14,05 | 14,09 | 0,64% | 80.670,00 |
| 13.05.2026 | 13,83 | 14,05 | 13,83 | 14,00 | 0,50% | 132.525,00 |
| 12.05.2026 | 14,00 | 14,02 | 13,85 | 13,93 | -0,29% | 67.107,00 |
| 11.05.2026 | 14,15 | 14,15 | 13,97 | 13,97 | -1,27% | 108.531,00 |
| 08.05.2026 | 14,16 | 14,20 | 14,10 | 14,15 | -0,14% | 70.372,00 |
| 07.05.2026 | 14,10 | 14,19 | 13,98 | 14,17 | 1,07% | 81.192,00 |
| 06.05.2026 | 14,02 | 14,15 | 13,94 | 14,02 | 0,25% | 116.667,00 |
| 05.05.2026 | 13,87 | 14,05 | 13,82 | 13,99 | 0,83% | 91.474,00 |
| 04.05.2026 | 14,00 | 14,10 | 13,82 | 13,87 | -1,07% | 106.936,00 |
| 01.05.2026 | 14,00 | 14,07 | 13,92 | 14,02 | 0,29% | 94.393,00 |
| 30.04.2026 | 14,04 | 14,13 | 13,96 | 13,98 | -0,50% | 83.673,00 |
| 29.04.2026 | 14,08 | 14,15 | 14,02 | 14,05 | -0,57% | 116.986,00 |
| 28.04.2026 | 14,10 | 14,23 | 14,09 | 14,13 | 0,57% | 132.936,00 |
| 27.04.2026 | 14,08 | 14,13 | 13,98 | 14,05 | 0,29% | 141.417,00 |
| 24.04.2026 | 14,08 | 14,11 | 13,86 | 14,01 | 0,00% | 150.188,00 |
| 23.04.2026 | 13,98 | 14,06 | 13,96 | 14,01 | 0,29% | 80.961,00 |
| 22.04.2026 | 13,89 | 14,04 | 13,89 | 13,97 | 0,29% | 93.387,00 |
| 21.04.2026 | 14,06 | 14,07 | 13,93 | 13,93 | -1,17% | 78.278,00 |
| 20.04.2026 | 14,00 | 14,19 | 14,00 | 14,10 | 0,18% | 52.608,00 |
| 17.04.2026 | 14,07 | 14,12 | 14,01 | 14,07 | 0,64% | 259.258,00 |