ストックスクリーナーアプリを入手
56.77
0.64%
0.39
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $56.91 | $55.90 | $1.01 | 34,681.0 | +0.61% |
| 2025-11-25 | $56.82 | $55.08 | $1.74 | 294,447.0 | +3.18% |
| 2025-11-24 | $54.89 | $52.91 | $1.98 | 285,751.0 | +0.46% |
| 2025-11-21 | $54.73 | $52.77 | $1.96 | 348,376.0 | +3.54% |
| 2025-11-20 | $54.65 | $52.53 | $2.12 | 386,088.0 | -0.96% |
| 2025-11-19 | $53.60 | $52.77 | $0.83 | 180,842.0 | +0.28% |
| 2025-11-18 | $53.52 | $52.09 | $1.43 | 245,989.0 | +1.50% |
| 2025-11-17 | $54.72 | $52.04 | $2.68 | 272,362.0 | -4.26% |
| 2025-11-14 | $54.75 | $53.98 | $0.77 | 417,544.0 | -0.31% |
| 2025-11-13 | $55.53 | $54.35 | $1.18 | 203,230.0 | -1.03% |
| 2025-11-12 | $56.32 | $55.13 | $1.19 | 292,877.0 | -0.50% |
| 2025-11-11 | $55.50 | $54.87 | $0.63 | 222,507.0 | +0.60% |
| 2025-11-10 | $55.53 | $54.90 | $0.63 | 282,805.0 | +0.11% |
| 2025-11-07 | $55.18 | $53.98 | $1.20 | 300,927.0 | +1.57% |
| 2025-11-06 | $54.58 | $53.73 | $0.85 | 221,258.0 | +0.20% |
| 2025-11-05 | $54.99 | $53.69 | $1.30 | 241,897.0 | +0.65% |
| 2025-11-04 | $54.27 | $53.56 | $0.705 | 303,178.0 | -0.76% |
| 2025-11-03 | $54.44 | $53.15 | $1.29 | 265,933.0 | +0.28% |
| 2025-10-31 | $54.58 | $53.45 | $1.12 | 291,317.0 | -1.26% |
| 2025-10-30 | $55.06 | $53.54 | $1.52 | 334,797.0 | +1.62% |
| 2025-10-29 | $55.86 | $53.59 | $2.27 | 319,176.0 | -2.75% |
| 2025-10-28 | $55.89 | $54.94 | $0.95 | 187,849.0 | -0.49% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $56.91 | $52.04 | $4.87 | 4,800,692.0 | +5.03% |
| 2025-10 | $60.52 | $51.70 | $8.81 | 10,872,827.0 | -3.10% |
| 2025-09 | $56.11 | $51.62 | $4.49 | 7,384,161.0 | +3.84% |
| 2025-08 | $54.51 | $46.95 | $7.56 | 8,639,613.0 | +10.09% |
| 2025-07 | $50.44 | $45.10 | $5.34 | 12,540,457.0 | +7.64% |
| 2025-06 | $45.98 | $42.29 | $3.69 | 4,186,888.0 | +3.78% |
| 2025-05 | $47.59 | $42.21 | $5.38 | 3,851,792.0 | +2.56% |
| 2025-04 | $46.98 | $38.83 | $8.15 | 7,027,791.0 | -8.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $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% |
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% |
0.44%
大文字化:
|
ボリューム (24 時間):