51,120$
-0,02%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 50,23 | 51,95 | 50,23 | 51,17 | 0,08% | 206.046,00 |
| 12.03.2026 | 50,13 | 51,51 | 50,13 | 51,13 | -1,12% | 261.077,00 |
| 11.03.2026 | 51,37 | 51,81 | 50,73 | 51,71 | 0,37% | 327.278,00 |
| 10.03.2026 | 51,34 | 52,75 | 50,74 | 51,52 | 0,47% | 296.811,00 |
| 09.03.2026 | 50,99 | 51,48 | 49,24 | 51,28 | -0,39% | 1,00 |
| 06.03.2026 | 51,46 | 51,70 | 50,38 | 51,48 | -3,03% | 1,00 |
| 05.03.2026 | 53,67 | 53,67 | 52,51 | 53,09 | -1,94% | 206.484,00 |
| 04.03.2026 | 54,34 | 54,59 | 53,73 | 54,14 | 0,07% | 250.719,00 |
| 03.03.2026 | 53,55 | 54,57 | 52,64 | 54,10 | -1,31% | 249.013,00 |
| 02.03.2026 | 53,11 | 55,38 | 52,87 | 54,82 | 0,24% | 269.856,00 |
| 27.02.2026 | 56,53 | 56,62 | 54,34 | 54,69 | -5,66% | 337.835,00 |
| 26.02.2026 | 58,06 | 59,00 | 57,22 | 57,97 | -0,36% | 209.585,00 |
| 25.02.2026 | 56,93 | 58,22 | 56,36 | 58,18 | 3,01% | 207.482,00 |
| 24.02.2026 | 56,35 | 57,19 | 55,75 | 56,48 | -0,07% | 223.404,00 |
| 23.02.2026 | 59,28 | 59,28 | 56,02 | 56,52 | -4,33% | 271.009,00 |
| 20.02.2026 | 58,46 | 59,43 | 57,63 | 59,08 | 1,03% | 185.332,00 |
| 19.02.2026 | 58,15 | 58,51 | 57,74 | 58,48 | -0,12% | 253.804,00 |
| 18.02.2026 | 58,98 | 60,00 | 58,16 | 58,55 | -0,63% | 257.247,00 |
| 17.02.2026 | 59,50 | 60,00 | 58,20 | 58,92 | -0,14% | 305.877,00 |
| 13.02.2026 | 59,23 | 59,42 | 58,51 | 59,00 | -0,39% | 224.415,00 |
| 12.02.2026 | 60,44 | 60,53 | 58,49 | 59,23 | -0,65% | 180.731,00 |
| 11.02.2026 | 60,50 | 61,50 | 59,30 | 59,62 | -1,06% | 197.409,00 |
| 10.02.2026 | 61,02 | 61,37 | 59,81 | 60,26 | -1,71% | 168.118,00 |
| 09.02.2026 | 61,14 | 62,11 | 61,03 | 61,31 | -0,49% | 195.224,00 |
| 06.02.2026 | 61,49 | 62,34 | 61,02 | 61,61 | 1,18% | 319.563,00 |
| 05.02.2026 | 60,93 | 61,77 | 60,29 | 60,89 | -0,07% | 326.207,00 |
| 04.02.2026 | 60,92 | 61,50 | 60,64 | 60,93 | 1,53% | 216.406,00 |
| 03.02.2026 | 58,41 | 60,08 | 58,41 | 60,01 | 2,13% | 242.207,00 |
| 02.02.2026 | 57,89 | 59,19 | 57,04 | 58,76 | 2,14% | 205.771,00 |
| 30.01.2026 | 57,74 | 58,42 | 56,78 | 57,53 | -1,13% | 357.369,00 |
| 29.01.2026 | 57,31 | 58,43 | 57,14 | 58,19 | 1,94% | 307.910,00 |
| 28.01.2026 | 57,27 | 58,06 | 56,84 | 57,08 | -0,16% | 309.872,00 |
| 27.01.2026 | 58,01 | 58,38 | 57,16 | 57,17 | -1,43% | 199.103,00 |
| 26.01.2026 | 56,90 | 58,28 | 56,86 | 58,00 | 1,93% | 342.618,00 |
| 23.01.2026 | 59,96 | 60,14 | 56,85 | 56,90 | -6,34% | 553.730,00 |
| 22.01.2026 | 60,89 | 62,24 | 59,50 | 60,75 | -1,41% | 517.436,00 |
| 21.01.2026 | 58,79 | 62,37 | 58,79 | 61,62 | 5,30% | 497.412,00 |
| 20.01.2026 | 58,82 | 59,88 | 58,50 | 58,52 | -1,88% | 171.598,00 |
| 16.01.2026 | 60,37 | 60,80 | 59,50 | 59,64 | -1,62% | 314.458,00 |
| 15.01.2026 | 59,12 | 60,73 | 59,12 | 60,62 | 2,50% | 376.185,00 |
| 14.01.2026 | 57,61 | 59,60 | 56,94 | 59,14 | 2,60% | 348.050,00 |
| 13.01.2026 | 58,30 | 58,39 | 57,43 | 57,64 | -1,32% | 139.300,00 |
| 12.01.2026 | 57,46 | 58,69 | 57,05 | 58,41 | 0,57% | 358.294,00 |
| 09.01.2026 | 59,20 | 59,44 | 57,80 | 58,08 | -1,39% | 161.971,00 |
| 08.01.2026 | 56,52 | 58,95 | 56,52 | 58,90 | 3,48% | 193.336,00 |
| 07.01.2026 | 57,47 | 57,51 | 56,31 | 56,92 | -0,70% | 198.373,00 |
| 06.01.2026 | 56,46 | 57,39 | 56,31 | 57,32 | 0,97% | 224.702,00 |
| 05.01.2026 | 55,85 | 57,57 | 55,85 | 56,77 | 1,16% | 266.720,00 |