53,086$
0,37%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 53,34 | 53,44 | 52,76 | 53,11 | 0,42% | 24.279,00 |
| 18.11.2025 | 52,27 | 53,52 | 52,09 | 52,89 | 1,50% | 245.993,00 |
| 17.11.2025 | 54,41 | 54,72 | 52,04 | 52,11 | -4,26% | 272.131,00 |
| 14.11.2025 | 54,59 | 54,75 | 53,98 | 54,43 | -0,31% | 417.564,00 |
| 13.11.2025 | 55,50 | 55,53 | 54,35 | 54,60 | -1,03% | 203.293,00 |
| 12.11.2025 | 55,49 | 56,32 | 55,14 | 55,17 | -0,50% | 292.844,00 |
| 11.11.2025 | 55,25 | 55,50 | 54,87 | 55,45 | 0,60% | 222.506,00 |
| 10.11.2025 | 54,91 | 55,53 | 54,90 | 55,12 | 0,11% | 255.731,00 |
| 07.11.2025 | 54,25 | 55,18 | 53,98 | 55,06 | 1,57% | 300.977,00 |
| 06.11.2025 | 54,00 | 54,58 | 53,73 | 54,21 | 0,20% | 193.649,00 |
| 05.11.2025 | 53,69 | 54,99 | 53,69 | 54,10 | 0,65% | 241.897,00 |
| 04.11.2025 | 53,57 | 54,27 | 53,56 | 53,75 | -0,76% | 303.178,00 |
| 03.11.2025 | 53,82 | 54,44 | 53,15 | 54,16 | 0,28% | 264.933,00 |
| 31.10.2025 | 54,17 | 54,58 | 53,46 | 54,01 | -1,26% | 291.317,00 |
| 30.10.2025 | 53,77 | 55,07 | 53,54 | 54,70 | 1,62% | 333.675,00 |
| 29.10.2025 | 55,08 | 55,86 | 53,59 | 53,83 | -2,75% | 265.629,00 |
| 28.10.2025 | 55,40 | 55,89 | 54,94 | 55,35 | -0,49% | 187.732,00 |
| 27.10.2025 | 55,94 | 56,27 | 55,55 | 55,62 | -0,23% | 251.304,00 |
| 24.10.2025 | 55,07 | 56,15 | 55,06 | 55,75 | 2,14% | 207.096,00 |
| 23.10.2025 | 54,51 | 54,89 | 53,79 | 54,58 | 0,11% | 267.455,00 |
| 22.10.2025 | 54,40 | 55,63 | 54,10 | 54,52 | 0,48% | 384.572,00 |
| 21.10.2025 | 53,54 | 54,33 | 53,08 | 54,26 | 1,65% | 353.213,00 |
| 20.10.2025 | 52,47 | 53,68 | 52,35 | 53,38 | 2,44% | 305.850,00 |
| 17.10.2025 | 52,78 | 53,21 | 51,70 | 52,11 | 0,12% | 458.919,00 |
| 16.10.2025 | 56,76 | 56,80 | 51,90 | 52,05 | -8,46% | 721.038,00 |
| 15.10.2025 | 58,63 | 58,83 | 55,85 | 56,86 | -2,97% | 942.331,00 |
| 14.10.2025 | 58,05 | 59,17 | 55,71 | 58,60 | 4,07% | 917.352,00 |
| 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 |