Stockscreener 앱 받기
53.68
0.30%
0.16
시간 외 거래:
53.68
Fb Financial Corp 주식 (FBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $54.07 | $53.24 | $0.83 | 204,072.0 | +0.30% |
| 2025-08-26 | $53.81 | $52.81 | $1.00 | 318,898.0 | +1.11% |
| 2025-08-25 | $53.61 | $52.90 | $0.71 | 314,305.0 | -0.75% |
| 2025-08-22 | $53.58 | $50.26 | $3.32 | 651,342.0 | +6.28% |
| 2025-08-21 | $50.66 | $50.02 | $0.64 | 381,507.0 | -0.57% |
| 2025-08-20 | $51.34 | $49.92 | $1.42 | 335,109.0 | -1.17% |
| 2025-08-19 | $51.73 | $50.71 | $1.02 | 390,214.0 | +0.41% |
| 2025-08-18 | $51.02 | $50.26 | $0.765 | 346,759.0 | +1.01% |
| 2025-08-15 | $51.22 | $50.28 | $0.94 | 542,922.0 | -1.35% |
| 2025-08-14 | $51.31 | $50.38 | $0.9327 | 485,195.0 | -0.08% |
| 2025-08-13 | $51.11 | $49.07 | $2.04 | 587,465.0 | +4.31% |
| 2025-08-12 | $49.09 | $47.47 | $1.63 | 414,611.0 | +3.62% |
| 2025-08-11 | $47.47 | $47.04 | $0.425 | 306,666.0 | +0.19% |
| 2025-08-08 | $47.58 | $46.95 | $0.63 | 271,227.0 | +0.26% |
| 2025-08-07 | $48.10 | $46.99 | $1.11 | 807,642.0 | -1.09% |
| 2025-08-06 | $48.44 | $47.57 | $0.87 | 278,418.0 | -1.63% |
| 2025-08-05 | $48.41 | $47.35 | $1.06 | 302,626.0 | +0.71% |
| 2025-08-04 | $48.32 | $47.44 | $0.88 | 380,914.0 | +1.16% |
| 2025-08-01 | $48.14 | $47.23 | $0.91 | 599,323.0 | -2.65% |
| 2025-07-31 | $49.49 | $48.64 | $0.855 | 519,850.0 | -1.55% |
| 2025-07-30 | $50.44 | $49.33 | $1.11 | 505,642.0 | -0.10% |
| 2025-07-29 | $50.00 | $49.14 | $0.86 | 398,168.0 | +0.14% |
Fb Financial Corp 주식 (FBK) 연도별 가격 이력
이 심층 분석에서는 Fb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fb Financial Corp 주식 (FBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $54.07 | $46.95 | $7.12 | 8,123,287.0 | +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% |
Fb Financial Corp 주식 (FBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.81%
3.01%
자본화:
|
볼륨(24시간):