16,520$
-0,42%
Echtzeit-Aktienkurs FB Bancorp Inc
Bid:
Ask:
Aktienkurse zur FB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,54 | 16,66 | 16,33 | 16,50 | -0,54% | 53.026,00 |
| 11.11.2026 | 16,65 | 16,74 | 16,47 | 16,59 | -0,30% | 41.290,00 |
| 10.11.2026 | 16,51 | 16,65 | 16,20 | 16,64 | 0,85% | 44.987,00 |
| 09.11.2026 | 16,90 | 17,01 | 16,41 | 16,50 | -2,14% | 53.464,00 |
| 06.11.2026 | 16,85 | 16,95 | 16,76 | 16,86 | 0,18% | 41.579,00 |
| 05.11.2026 | 17,07 | 17,20 | 16,67 | 16,83 | -1,12% | 84.904,00 |
| 04.11.2026 | 17,00 | 17,26 | 16,89 | 17,02 | 1,25% | 57.329,00 |
| 03.11.2026 | 16,76 | 16,92 | 16,57 | 16,81 | 0,30% | 99.842,00 |
| 02.11.2026 | 16,76 | 16,96 | 16,56 | 16,76 | 0,36% | 64.818,00 |
| 30.10.2026 | 17,05 | 17,05 | 16,65 | 16,70 | -1,71% | 59.989,00 |
| 29.10.2026 | 17,38 | 17,65 | 16,88 | 16,99 | -1,56% | 74.061,00 |
| 28.10.2026 | 17,27 | 17,47 | 17,04 | 17,26 | 0,35% | 108.273,00 |
| 27.10.2026 | 17,16 | 17,31 | 16,90 | 17,20 | 0,17% | 108.839,00 |
| 26.10.2026 | 16,91 | 17,35 | 16,90 | 17,17 | 1,54% | 90.440,00 |
| 23.10.2026 | 16,67 | 16,93 | 16,58 | 16,91 | 1,08% | 90.654,00 |
| 22.10.2026 | 16,40 | 16,88 | 16,40 | 16,73 | 1,83% | 112.245,00 |
| 21.10.2026 | 16,60 | 16,60 | 16,23 | 16,43 | -0,73% | 60.249,00 |
| 20.10.2026 | 16,33 | 16,55 | 16,21 | 16,55 | 1,60% | 97.046,00 |
| 19.10.2026 | 16,45 | 16,48 | 16,19 | 16,29 | -0,91% | 84.819,00 |
| 16.10.2026 | 16,62 | 16,78 | 16,39 | 16,44 | -0,96% | 125.296,00 |
| 15.10.2026 | 17,00 | 17,05 | 16,54 | 16,60 | -1,60% | 146.785,00 |
| 14.10.2026 | 17,00 | 17,05 | 16,79 | 16,87 | -1,29% | 110.575,00 |
| 13.10.2026 | 17,13 | 17,20 | 16,89 | 17,09 | 0,35% | 113.554,00 |
| 12.10.2026 | 16,76 | 17,18 | 16,71 | 17,03 | 1,55% | 128.403,00 |
| 09.10.2026 | 17,28 | 17,28 | 16,74 | 16,77 | -2,78% | 131.708,00 |
| 08.10.2026 | 17,04 | 17,27 | 16,95 | 17,25 | 0,76% | 97.868,00 |
| 07.10.2026 | 17,26 | 17,26 | 17,05 | 17,12 | -0,98% | 140.071,00 |
| 06.10.2026 | 17,10 | 17,36 | 17,07 | 17,29 | 1,29% | 65.610,00 |
| 05.10.2026 | 16,95 | 17,17 | 16,94 | 17,07 | 0,65% | 68.168,00 |
| 02.10.2026 | 16,87 | 17,02 | 16,81 | 16,96 | 1,07% | 72.160,00 |
| 01.10.2026 | 16,48 | 16,83 | 16,41 | 16,78 | 1,82% | 120.360,00 |
| 30.09.2026 | 16,71 | 16,89 | 16,47 | 16,48 | -1,38% | 119.535,00 |
| 29.09.2026 | 16,48 | 16,81 | 16,43 | 16,71 | 1,58% | 89.080,00 |
| 28.09.2026 | 16,41 | 16,47 | 16,30 | 16,45 | -0,12% | 55.179,00 |
| 25.09.2026 | 16,31 | 16,48 | 16,29 | 16,47 | 1,29% | 82.099,00 |
| 24.09.2026 | 16,16 | 16,36 | 16,12 | 16,26 | 0,87% | 58.780,00 |
| 23.09.2026 | 16,29 | 16,29 | 16,06 | 16,12 | -1,23% | 96.205,00 |
| 22.09.2026 | 16,29 | 16,39 | 16,22 | 16,32 | 0,37% | 87.025,00 |
| 21.09.2026 | 16,16 | 16,33 | 16,16 | 16,26 | 0,96% | 98.439,00 |
| 18.09.2026 | 16,03 | 16,16 | 15,74 | 16,11 | 0,09% | 465.740,00 |
| 17.09.2026 | 16,25 | 16,25 | 16,00 | 16,09 | -0,49% | 125.587,00 |
| 16.09.2026 | 16,00 | 16,20 | 15,90 | 16,17 | 1,06% | 164.329,00 |
| 15.09.2026 | 16,00 | 16,02 | 15,92 | 16,00 | 0,19% | 80.079,00 |
| 14.09.2026 | 15,91 | 16,10 | 15,91 | 15,97 | -0,06% | 92.280,00 |
| 11.09.2026 | 16,00 | 16,07 | 15,75 | 15,98 | -0,06% | 80.175,00 |
| 10.09.2026 | 15,88 | 16,00 | 15,72 | 15,99 | 0,69% | 81.645,00 |
| 09.09.2026 | 15,75 | 15,97 | 15,75 | 15,88 | -0,50% | 67.983,00 |
| 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 |