Holen Sie sich die Stockscreener-App
40.61
0.32%
0.13
Fb Financial Corp-Aktien (FBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $41.09 | $40.42 | $0.67 | 289,586.0 | +0.32% |
| 2025-04-16 | $40.85 | $39.75 | $1.10 | 349,404.0 | +0.35% |
| 2025-04-15 | $41.39 | $39.47 | $1.92 | 377,657.0 | -1.97% |
| 2025-04-14 | $41.39 | $40.30 | $1.09 | 378,785.0 | +1.45% |
| 2025-04-11 | $40.87 | $39.57 | $1.30 | 262,961.0 | -0.56% |
| 2025-04-10 | $42.24 | $39.91 | $2.33 | 297,437.0 | -5.43% |
| 2025-04-09 | $43.90 | $39.15 | $4.75 | 392,732.0 | +8.01% |
| 2025-04-08 | $42.19 | $39.34 | $2.84 | 424,474.0 | -1.67% |
| 2025-04-07 | $42.99 | $39.20 | $3.80 | 337,124.0 | -0.37% |
| 2025-04-04 | $40.85 | $38.83 | $2.02 | 411,317.0 | -2.70% |
| 2025-04-03 | $45.16 | $41.76 | $3.41 | 479,739.0 | -10.82% |
| 2025-04-02 | $46.98 | $45.51 | $1.47 | 401,106.0 | +1.80% |
| 2025-04-01 | $46.58 | $45.61 | $0.97 | 331,731.0 | -0.47% |
| 2025-03-31 | $46.45 | $44.83 | $1.62 | 398,877.0 | -1.47% |
| 2025-03-28 | $48.19 | $46.73 | $1.45 | 116,169.0 | -1.86% |
| 2025-03-27 | $48.25 | $47.59 | $0.6599 | 128,450.0 | -0.21% |
| 2025-03-26 | $48.77 | $47.84 | $0.925 | 128,489.0 | -0.04% |
| 2025-03-25 | $48.70 | $47.90 | $0.80 | 131,429.0 | -0.89% |
| 2025-03-24 | $48.72 | $47.89 | $0.8308 | 158,377.0 | +2.69% |
| 2025-03-21 | $47.50 | $46.38 | $1.12 | 511,156.0 | +0.51% |
| 2025-03-20 | $47.67 | $46.61 | $1.06 | 134,253.0 | -0.97% |
| 2025-03-19 | $47.86 | $46.80 | $1.06 | 143,048.0 | +1.74% |
Fb Financial Corp-Aktien (FBK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fb Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fb Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fb Financial Corp-Aktien (FBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $46.98 | $38.83 | $8.15 | 5,023,639.0 | -12.40% |
| 2025-03 | $51.05 | $44.27 | $6.78 | 3,465,587.0 | -8.23% |
| 2025-02 | $54.45 | $48.77 | $5.69 | 2,248,914.0 | -4.34% |
| 2025-01 | $54.17 | $47.97 | $6.20 | 2,781,508.0 | +2.52% |
Fb Financial Corp-Aktien (FBK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.34 | $50.55 | $6.80 | 2,699,626.0 | -8.59% |
| 2024-11 | $58.88 | $47.53 | $11.34 | 3,000,682.0 | +14.74% |
| 2024-10 | $51.62 | $44.41 | $7.22 | 2,937,771.0 | +4.84% |
| 2024-09 | $49.97 | $43.71 | $6.26 | 2,692,192.0 | -2.68% |
| 2024-08 | $48.80 | $40.97 | $7.83 | 2,754,971.0 | +3.28% |
| 2024-07 | $48.30 | $38.00 | $10.30 | 4,764,644.0 | +19.63% |
| 2024-06 | $39.19 | $34.50 | $4.69 | 2,861,611.0 | +5.49% |
| 2024-05 | $39.91 | $35.50 | $4.41 | 2,215,744.0 | +0.95% |
| 2024-04 | $38.79 | $33.35 | $5.44 | 3,541,329.0 | -2.68% |
| 2024-03 | $38.39 | $34.13 | $4.26 | 2,179,973.0 | +5.67% |
| 2024-02 | $37.93 | $34.62 | $3.31 | 2,441,731.0 | -4.32% |
| 2024-01 | $40.18 | $34.80 | $5.38 | 3,103,926.0 | -6.52% |
Fb Financial Corp-Aktien (FBK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.00 | $33.18 | $7.82 | 3,409,613.0 | +18.74% |
| 2023-11 | $34.91 | $28.79 | $6.12 | 2,893,679.0 | +14.27% |
| 2023-10 | $30.30 | $27.43 | $2.88 | 4,774,602.0 | +3.56% |
| 2023-09 | $31.19 | $27.54 | $3.65 | 3,503,024.0 | -6.65% |
| 2023-08 | $35.69 | $30.12 | $5.57 | 2,389,234.0 | -14.23% |
| 2023-07 | $35.91 | $26.71 | $9.20 | 3,847,404.0 | +26.27% |
| 2023-06 | $31.48 | $26.61 | $4.88 | 4,031,031.0 | +5.21% |
| 2023-05 | $29.66 | $24.34 | $5.32 | 3,769,898.0 | -9.41% |
| 2023-04 | $31.49 | $28.10 | $3.39 | 3,137,108.0 | -5.31% |
| 2023-03 | $37.60 | $29.46 | $8.14 | 4,529,526.0 | -17.54% |
| 2023-02 | $39.46 | $36.70 | $2.76 | 2,168,012.0 | +0.35% |
| 2023-01 | $37.89 | $35.22 | $2.67 | 2,394,849.0 | +3.93% |
0.28%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):