58,570$
4,01%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 57,92 | 59,17 | 55,71 | 58,60 | 4,07% | 917.462,00 |
| 13.10.2025 | 56,55 | 56,99 | 56,00 | 56,31 | 0,75% | 542.978,00 |
| 10.10.2025 | 58,48 | 58,91 | 55,86 | 55,89 | -3,85% | 577.961,00 |
| 09.10.2025 | 59,00 | 59,25 | 58,13 | 58,13 | -1,82% | 502.613,00 |
| 08.10.2025 | 59,18 | 59,61 | 58,65 | 59,21 | 0,59% | 487.605,00 |
| 07.10.2025 | 59,32 | 59,62 | 58,70 | 58,86 | -0,64% | 448.755,00 |
| 06.10.2025 | 58,69 | 60,52 | 58,57 | 59,24 | 1,66% | 805.536,00 |
| 03.10.2025 | 57,04 | 58,53 | 57,04 | 58,27 | 2,57% | 54.055,00 |
| 02.10.2025 | 55,99 | 56,90 | 55,76 | 56,81 | 1,45% | 319.077,00 |
| 01.10.2025 | 55,10 | 56,26 | 54,90 | 56,00 | 0,47% | 621.564,00 |
| 30.09.2025 | 55,91 | 56,11 | 55,03 | 55,74 | 0,27% | 421.870,00 |
| 29.09.2025 | 55,82 | 56,02 | 55,25 | 55,59 | -0,73% | 480.972,00 |
| 26.09.2025 | 55,19 | 56,08 | 54,92 | 56,00 | 2,00% | 495.548,00 |
| 25.09.2025 | 54,18 | 55,20 | 54,18 | 54,90 | 0,33% | 310.188,00 |
| 24.09.2025 | 54,63 | 55,24 | 54,53 | 54,72 | 0,24% | 349.753,00 |
| 23.09.2025 | 53,98 | 54,91 | 53,98 | 54,59 | 1,49% | 344.064,00 |
| 22.09.2025 | 53,50 | 54,04 | 53,25 | 53,79 | -0,06% | 345.895,00 |
| 19.09.2025 | 54,29 | 54,29 | 53,04 | 53,82 | -0,87% | 1.495.418,00 |
| 18.09.2025 | 53,12 | 54,46 | 53,07 | 54,29 | 2,80% | 287.193,00 |
| 17.09.2025 | 52,44 | 54,31 | 52,44 | 52,81 | 0,74% | 391.965,00 |
| 16.09.2025 | 52,74 | 53,34 | 51,62 | 52,42 | -0,19% | 257.976,00 |
| 15.09.2025 | 53,35 | 53,50 | 52,43 | 52,52 | -0,96% | 192.887,00 |
| 12.09.2025 | 53,10 | 53,38 | 52,71 | 53,03 | -0,39% | 182.689,00 |
| 11.09.2025 | 53,19 | 53,50 | 52,51 | 53,24 | 0,13% | 226.992,00 |
| 10.09.2025 | 53,10 | 53,62 | 52,78 | 53,17 | 0,53% | 175.718,00 |
| 09.09.2025 | 53,60 | 53,81 | 52,77 | 52,89 | -1,60% | 345.079,00 |
| 08.09.2025 | 53,69 | 53,94 | 52,72 | 53,75 | 0,21% | 240.601,00 |
| 05.09.2025 | 54,32 | 54,84 | 53,37 | 53,64 | -0,92% | 218.059,00 |
| 04.09.2025 | 53,42 | 54,16 | 53,42 | 54,14 | 1,48% | 197.452,00 |
| 03.09.2025 | 53,29 | 53,91 | 52,87 | 53,35 | 0,09% | 180.814,00 |
| 02.09.2025 | 53,04 | 53,41 | 52,66 | 53,30 | -0,71% | 234.095,00 |
| 29.08.2025 | 54,14 | 54,51 | 53,62 | 53,68 | -0,45% | 288.694,00 |
| 28.08.2025 | 54,00 | 54,29 | 53,70 | 53,92 | 0,45% | 431.704,00 |
| 27.08.2025 | 53,48 | 54,07 | 53,24 | 53,68 | 0,30% | 204.057,00 |
| 26.08.2025 | 52,94 | 53,81 | 52,81 | 53,52 | 1,13% | 318.942,00 |
| 25.08.2025 | 53,34 | 53,61 | 52,90 | 52,92 | -0,77% | 405.453,00 |
| 22.08.2025 | 50,26 | 53,58 | 50,26 | 53,33 | 6,28% | 651.350,00 |
| 21.08.2025 | 50,26 | 50,66 | 50,02 | 50,18 | -0,57% | 381.504,00 |
| 20.08.2025 | 51,04 | 51,34 | 49,92 | 50,47 | -1,17% | 335.155,00 |
| 19.08.2025 | 50,94 | 51,73 | 50,71 | 51,07 | 0,41% | 390.185,00 |
| 18.08.2025 | 50,26 | 51,02 | 50,26 | 50,86 | 1,01% | 346.773,00 |
| 15.08.2025 | 51,22 | 51,22 | 50,28 | 50,35 | -1,35% | 542.922,00 |
| 14.08.2025 | 51,12 | 51,31 | 50,38 | 51,04 | -0,08% | 484.757,00 |
| 13.08.2025 | 49,07 | 51,11 | 49,07 | 51,08 | 4,31% | 587.465,00 |
| 12.08.2025 | 48,04 | 49,09 | 47,47 | 48,97 | 3,62% | 414.611,00 |
| 11.08.2025 | 47,29 | 47,47 | 47,04 | 47,26 | 0,19% | 306.666,00 |
| 08.08.2025 | 47,54 | 47,58 | 46,95 | 47,17 | 0,26% | 271.227,00 |
| 07.08.2025 | 48,11 | 48,11 | 46,99 | 47,05 | -1,09% | 807.642,00 |
| 06.08.2025 | 48,37 | 48,44 | 47,57 | 47,57 | -1,63% | 278.342,00 |
| 05.08.2025 | 47,95 | 48,41 | 47,35 | 48,36 | 0,71% | 300.492,00 |
| 04.08.2025 | 47,45 | 48,32 | 47,44 | 48,02 | 1,16% | 361.380,00 |
| 01.08.2025 | 47,87 | 48,14 | 47,23 | 47,47 | -2,65% | 599.523,00 |
| 31.07.2025 | 49,41 | 49,50 | 48,64 | 48,76 | -1,55% | 519.950,00 |
| 30.07.2025 | 49,98 | 50,44 | 49,33 | 49,53 | -0,10% | 505.642,00 |
| 29.07.2025 | 49,77 | 50,00 | 49,14 | 49,58 | 0,14% | 398.168,00 |
| 28.07.2025 | 49,18 | 49,60 | 48,88 | 49,51 | 0,69% | 353.386,00 |
| 25.07.2025 | 48,04 | 49,33 | 47,70 | 49,17 | 2,25% | 593.643,00 |
| 24.07.2025 | 48,47 | 48,98 | 48,09 | 48,09 | -0,93% | 395.707,00 |
| 23.07.2025 | 49,03 | 49,20 | 48,10 | 48,54 | -0,90% | 307.570,00 |
| 22.07.2025 | 48,42 | 49,22 | 48,04 | 48,98 | 0,91% | 621.426,00 |
| 21.07.2025 | 48,81 | 49,02 | 48,26 | 48,54 | -0,51% | 319.695,00 |
| 18.07.2025 | 49,51 | 49,92 | 48,66 | 48,79 | -0,95% | 428.706,00 |
| 17.07.2025 | 48,15 | 49,36 | 48,05 | 49,26 | 2,33% | 654.669,00 |
| 16.07.2025 | 47,29 | 48,60 | 47,02 | 48,14 | 2,51% | 745.328,00 |
| 15.07.2025 | 48,00 | 49,00 | 45,58 | 46,96 | -4,57% | 1.784.840,00 |
| 14.07.2025 | 48,44 | 49,41 | 48,08 | 49,21 | 2,05% | 968.719,00 |
| 11.07.2025 | 47,91 | 48,39 | 47,18 | 48,22 | 1,75% | 527.784,00 |
| 10.07.2025 | 47,24 | 47,82 | 46,91 | 47,39 | 0,49% | 307.500,00 |
| 09.07.2025 | 47,31 | 47,43 | 46,58 | 47,16 | 0,23% | 504.938,00 |
| 08.07.2025 | 46,86 | 47,55 | 46,76 | 47,05 | 0,49% | 371.205,00 |
| 07.07.2025 | 46,92 | 47,87 | 46,58 | 46,82 | -1,49% | 293.489,00 |
| 03.07.2025 | 47,39 | 47,95 | 46,99 | 47,53 | 1,15% | 223.654,00 |
| 02.07.2025 | 46,80 | 47,30 | 46,11 | 46,99 | 0,58% | 505.785,00 |
| 01.07.2025 | 45,20 | 47,49 | 45,10 | 46,72 | 3,13% | 1.164.138,00 |
| 30.06.2025 | 45,59 | 45,98 | 45,29 | 45,30 | -0,22% | 583.985,00 |
| 27.06.2025 | 45,42 | 45,69 | 45,04 | 45,40 | 0,29% | 350.499,00 |
| 26.06.2025 | 44,82 | 45,35 | 44,43 | 45,27 | 1,73% | 175.156,00 |
| 25.06.2025 | 44,61 | 44,78 | 44,26 | 44,50 | -0,60% | 198.565,00 |
| 24.06.2025 | 45,13 | 45,46 | 44,66 | 44,77 | 0,70% | 142.480,00 |
| 23.06.2025 | 43,19 | 44,48 | 42,87 | 44,46 | 3,11% | 180.531,00 |
| 20.06.2025 | 43,01 | 43,29 | 42,72 | 43,12 | 0,68% | 380.606,00 |
| 18.06.2025 | 42,44 | 43,24 | 42,44 | 42,83 | 0,66% | 157.235,00 |
| 17.06.2025 | 42,82 | 43,25 | 42,29 | 42,55 | -1,44% | 203.922,00 |
| 16.06.2025 | 43,69 | 43,88 | 43,06 | 43,17 | -0,09% | 217.964,00 |
| 13.06.2025 | 43,12 | 43,82 | 42,60 | 43,21 | -0,80% | 282.529,00 |
| 12.06.2025 | 43,13 | 43,75 | 43,09 | 43,56 | -0,89% | 119.039,00 |
| 11.06.2025 | 44,25 | 44,51 | 43,59 | 43,95 | -0,86% | 173.284,00 |
| 10.06.2025 | 43,86 | 44,56 | 43,65 | 44,33 | 1,23% | 137.690,00 |
| 09.06.2025 | 43,68 | 44,22 | 43,63 | 43,79 | 0,02% | 124.595,00 |
| 06.06.2025 | 43,59 | 43,79 | 43,09 | 43,78 | 2,31% | 139.128,00 |
| 05.06.2025 | 42,69 | 42,98 | 42,31 | 42,79 | -0,23% | 172.496,00 |
| 04.06.2025 | 43,71 | 43,71 | 42,83 | 42,89 | -1,81% | 125.119,00 |
| 03.06.2025 | 43,02 | 43,78 | 42,82 | 43,68 | 1,42% | 178.846,00 |
| 02.06.2025 | 43,31 | 43,32 | 42,71 | 43,07 | -1,33% | 142.271,00 |
| 30.05.2025 | 43,48 | 43,81 | 43,35 | 43,65 | -0,71% | 231.037,00 |
| 29.05.2025 | 43,39 | 43,96 | 43,19 | 43,96 | 1,17% | 130.401,00 |
| 28.05.2025 | 44,46 | 44,56 | 43,40 | 43,45 | -2,43% | 136.857,00 |
| 27.05.2025 | 44,17 | 44,54 | 43,59 | 44,53 | 2,06% | 114.768,00 |
| 23.05.2025 | 42,87 | 43,98 | 42,87 | 43,63 | -0,86% | 258.923,00 |
| 22.05.2025 | 43,60 | 44,27 | 43,40 | 44,01 | 0,53% | 275.308,00 |