13,930$
-1,42%
Echtzeit-Aktienkurs FB Bancorp Inc
Bid:
Ask:
Aktienkurse zur FB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,08 | 14,14 | 13,92 | 13,92 | -1,49% | 69.768,00 |
| 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 |
| 16.04.2026 | 13,96 | 14,03 | 13,96 | 13,98 | -0,21% | 114.769,00 |
| 15.04.2026 | 13,93 | 14,03 | 13,91 | 14,01 | 0,00% | 84.362,00 |
| 14.04.2026 | 13,90 | 14,08 | 13,89 | 14,01 | 0,14% | 102.199,00 |
| 13.04.2026 | 14,05 | 14,09 | 13,93 | 13,99 | -0,43% | 43.324,00 |
| 10.04.2026 | 14,16 | 14,23 | 13,96 | 14,05 | -0,64% | 111.221,00 |
| 09.04.2026 | 13,98 | 14,17 | 13,93 | 14,14 | 1,07% | 164.269,00 |
| 08.04.2026 | 14,00 | 14,25 | 13,88 | 13,99 | 0,00% | 375.938,00 |
| 07.04.2026 | 13,81 | 14,00 | 13,81 | 13,99 | 1,01% | 155.105,00 |
| 06.04.2026 | 13,85 | 13,98 | 13,85 | 13,85 | -0,07% | 90.122,00 |
| 02.04.2026 | 13,73 | 13,94 | 13,63 | 13,86 | 0,22% | 330.947,00 |
| 01.04.2026 | 13,83 | 13,91 | 13,72 | 13,83 | 0,51% | 165.665,00 |
| 31.03.2026 | 13,80 | 13,83 | 13,65 | 13,76 | 0,22% | 262.994,00 |
| 30.03.2026 | 13,60 | 13,76 | 13,51 | 13,73 | 1,78% | 110.563,00 |
| 27.03.2026 | 13,45 | 13,55 | 13,39 | 13,49 | -0,22% | 106.813,00 |
| 26.03.2026 | 13,47 | 13,63 | 13,47 | 13,52 | -0,44% | 121.465,00 |
| 25.03.2026 | 13,64 | 13,67 | 13,51 | 13,58 | 0,44% | 116.517,00 |
| 24.03.2026 | 13,49 | 13,66 | 13,36 | 13,52 | -0,29% | 181.176,00 |
| 23.03.2026 | 13,51 | 13,79 | 13,40 | 13,56 | 1,88% | 444.026,00 |
| 20.03.2026 | 13,21 | 13,34 | 13,09 | 13,31 | 0,76% | 475.785,00 |
| 19.03.2026 | 13,03 | 13,21 | 13,00 | 13,21 | 0,76% | 164.163,00 |
| 18.03.2026 | 13,13 | 13,24 | 13,01 | 13,11 | -0,68% | 132.460,00 |
| 17.03.2026 | 13,22 | 13,41 | 13,20 | 13,20 | -0,23% | 101.831,00 |
| 16.03.2026 | 13,07 | 13,25 | 13,01 | 13,23 | 2,00% | 312.400,00 |
| 13.03.2026 | 13,01 | 13,05 | 12,83 | 12,97 | 0,00% | 103.362,00 |
| 12.03.2026 | 12,95 | 13,09 | 12,91 | 12,97 | -0,38% | 115.384,00 |
| 11.03.2026 | 13,17 | 13,21 | 12,95 | 13,02 | -1,36% | 156.109,00 |
| 10.03.2026 | 13,06 | 13,33 | 13,06 | 13,20 | 0,46% | 245.217,00 |
| 09.03.2026 | 13,09 | 13,15 | 12,88 | 13,14 | -0,68% | 92.346,00 |
| 06.03.2026 | 13,14 | 13,25 | 13,01 | 13,23 | 0,15% | 109.910,00 |
| 05.03.2026 | 13,10 | 13,26 | 13,10 | 13,21 | 0,61% | 131.382,00 |
| 04.03.2026 | 13,26 | 13,28 | 13,13 | 13,13 | -0,45% | 122.094,00 |
| 03.03.2026 | 13,07 | 13,27 | 13,07 | 13,19 | -0,30% | 62.493,00 |
| 02.03.2026 | 13,12 | 13,26 | 13,04 | 13,23 | 0,46% | 63.193,00 |
| 27.02.2026 | 13,17 | 13,31 | 13,16 | 13,17 | -0,75% | 156.958,00 |
| 26.02.2026 | 13,37 | 13,49 | 13,06 | 13,27 | -0,60% | 182.557,00 |
| 25.02.2026 | 13,15 | 13,35 | 13,15 | 13,35 | 1,75% | 76.187,00 |
| 24.02.2026 | 13,06 | 13,19 | 13,05 | 13,12 | 0,61% | 35.404,00 |
| 23.02.2026 | 13,28 | 13,35 | 12,95 | 13,04 | -1,73% | 116.153,00 |
| 20.02.2026 | 13,24 | 13,38 | 13,18 | 13,27 | 0,30% | 45.763,00 |
| 19.02.2026 | 13,22 | 13,28 | 13,16 | 13,23 | -0,60% | 28.383,00 |
| 18.02.2026 | 13,58 | 13,70 | 13,23 | 13,31 | -2,35% | 37.633,00 |
| 17.02.2026 | 13,45 | 13,90 | 13,40 | 13,63 | 1,34% | 57.062,00 |
| 13.02.2026 | 13,35 | 13,50 | 13,29 | 13,45 | 0,22% | 44.255,00 |
| 12.02.2026 | 13,64 | 13,68 | 13,26 | 13,42 | -1,11% | 69.194,00 |
| 11.02.2026 | 13,79 | 13,84 | 13,57 | 13,57 | -1,45% | 56.788,00 |
| 10.02.2026 | 13,87 | 14,00 | 13,70 | 13,77 | -0,51% | 98.516,00 |
| 09.02.2026 | 13,73 | 13,91 | 13,50 | 13,84 | 1,39% | 181.515,00 |
| 06.02.2026 | 13,67 | 13,75 | 13,54 | 13,65 | 0,37% | 172.709,00 |
| 05.02.2026 | 13,30 | 13,61 | 13,27 | 13,60 | 2,41% | 163.312,00 |
| 04.02.2026 | 13,25 | 13,45 | 13,22 | 13,28 | 0,38% | 161.854,00 |
| 03.02.2026 | 13,16 | 13,26 | 13,05 | 13,23 | 0,68% | 105.760,00 |
| 02.02.2026 | 13,02 | 13,15 | 12,96 | 13,14 | 1,39% | 100.985,00 |
| 30.01.2026 | 12,94 | 13,00 | 12,87 | 12,96 | 0,08% | 103.795,00 |
| 29.01.2026 | 12,74 | 12,96 | 12,70 | 12,95 | 2,70% | 78.690,00 |
| 28.01.2026 | 12,72 | 12,72 | 12,61 | 12,61 | -1,18% | 72.856,00 |
| 27.01.2026 | 12,71 | 12,81 | 12,71 | 12,76 | 0,16% | 48.523,00 |
| 26.01.2026 | 12,75 | 12,86 | 12,71 | 12,74 | -0,47% | 40.460,00 |
| 23.01.2026 | 12,83 | 12,90 | 12,68 | 12,80 | -0,78% | 56.862,00 |
| 22.01.2026 | 12,84 | 12,95 | 12,84 | 12,90 | 0,55% | 53.444,00 |
| 21.01.2026 | 12,55 | 12,83 | 12,55 | 12,83 | 2,23% | 51.561,00 |
| 20.01.2026 | 12,68 | 12,80 | 12,55 | 12,55 | -1,65% | 59.073,00 |
| 16.01.2026 | 12,92 | 12,95 | 12,76 | 12,76 | -1,31% | 64.029,00 |
| 15.01.2026 | 12,76 | 12,97 | 12,76 | 12,93 | 1,33% | 116.727,00 |
| 14.01.2026 | 12,84 | 12,89 | 12,76 | 12,76 | -1,01% | 88.480,00 |
| 13.01.2026 | 13,04 | 13,12 | 12,88 | 12,89 | -1,68% | 128.969,00 |
| 12.01.2026 | 13,02 | 13,17 | 13,02 | 13,11 | 0,00% | 96.863,00 |
| 09.01.2026 | 13,07 | 13,22 | 13,07 | 13,11 | 0,15% | 112.352,00 |
| 08.01.2026 | 13,00 | 13,20 | 12,94 | 13,09 | -0,08% | 69.394,00 |
| 07.01.2026 | 13,02 | 13,20 | 13,01 | 13,10 | 0,00% | 117.643,00 |
| 06.01.2026 | 13,07 | 13,21 | 13,06 | 13,10 | 0,23% | 106.391,00 |