ストックスクリーナーアプリを入手
55.13
1.56%
0.79
アフターアワーズ：
55.12
-0.01
-0.02%
Fb Financial Corp (FBK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $55.91 | $54.82 | $1.09 | 83,261.0 | +1.45% |
| 2024-11-20 | $54.82 | $53.73 | $1.09 | 94,178.0 | -0.53% |
| 2024-11-19 | $54.85 | $53.75 | $1.10 | 82,006.0 | -0.27% |
| 2024-11-18 | $56.11 | $54.51 | $1.60 | 142,435.0 | -1.88% |
| 2024-11-15 | $56.87 | $55.17 | $1.70 | 103,065.0 | -0.68% |
| 2024-11-14 | $56.91 | $55.77 | $1.14 | 111,715.0 | -0.53% |
| 2024-11-13 | $58.88 | $56.45 | $2.42 | 129,811.0 | -1.03% |
| 2024-11-12 | $58.45 | $56.97 | $1.48 | 133,228.0 | -1.09% |
| 2024-11-11 | $58.46 | $55.92 | $2.54 | 140,302.0 | +3.51% |
| 2024-11-08 | $56.15 | $54.08 | $2.07 | 206,610.0 | +2.67% |
| 2024-11-07 | $55.81 | $53.74 | $2.07 | 283,644.0 | -3.60% |
| 2024-11-06 | $56.70 | $53.10 | $3.60 | 464,950.0 | +15.52% |
| 2024-11-05 | $48.94 | $47.53 | $1.41 | 119,523.0 | +1.56% |
| 2024-11-04 | $48.53 | $47.73 | $0.805 | 195,165.0 | -1.80% |
| 2024-11-01 | $49.76 | $48.69 | $1.07 | 100,025.0 | -0.59% |
| 2024-10-31 | $50.61 | $49.18 | $1.43 | 152,969.0 | -2.34% |
| 2024-10-30 | $51.62 | $49.58 | $2.05 | 132,631.0 | +0.88% |
| 2024-10-29 | $50.14 | $49.22 | $0.92 | 177,012.0 | -0.42% |
| 2024-10-28 | $50.38 | $48.30 | $2.08 | 158,114.0 | +4.94% |
| 2024-10-25 | $49.01 | $47.66 | $1.35 | 111,751.0 | -1.77% |
| 2024-10-24 | $48.77 | $47.76 | $1.01 | 130,664.0 | +0.10% |
| 2024-10-23 | $49.08 | $47.89 | $1.19 | 106,459.0 | +0.50% |
| 2024-10-22 | $48.69 | $47.85 | $0.8358 | 77,688.0 | +0.92% |
Fb Financial Corp (FBK) 株の年ごとの株価履歴
この詳細な分析では、Fb Financial Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFBK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fb Financial Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のFb Financial Corp (FBK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $58.88 | $47.53 | $11.34 | 2,389,918.0 | +12.05% |
| 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% |
2023年のFb Financial Corp (FBK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のFb Financial Corp (FBK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $43.28 | $34.02 | $9.26 | 3,373,310.0 | -15.58% |
| 2022-11 | $44.11 | $40.24 | $3.87 | 2,446,395.0 | +2.03% |
| 2022-10 | $42.82 | $36.09 | $6.73 | 4,117,642.0 | +9.81% |
| 2022-09 | $41.74 | $37.02 | $4.72 | 2,879,323.0 | -3.56% |
| 2022-08 | $45.25 | $39.27 | $5.98 | 3,009,564.0 | -7.54% |
| 2022-07 | $43.37 | $37.73 | $5.64 | 2,368,998.0 | +9.26% |
| 2022-06 | $43.54 | $37.17 | $6.37 | 3,513,119.0 | -6.66% |
| 2022-05 | $42.57 | $37.00 | $5.57 | 2,663,060.0 | +9.06% |
| 2022-04 | $44.76 | $38.37 | $6.39 | 3,563,662.0 | -13.26% |
| 2022-03 | $47.40 | $42.05 | $5.35 | 3,149,395.0 | -0.05% |
| 2022-02 | $45.79 | $41.31 | $4.48 | 2,005,186.0 | -0.18% |
| 2022-01 | $47.04 | $42.06 | $4.98 | 2,604,803.0 | +1.60% |
1.25%
0.15%
大文字化:
|
ボリューム (24 時間):