Stockscreener 앱 받기
43.96
1.17%
0.51
Fb Financial Corp 주식 (FBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $43.96 | $43.19 | $0.775 | 130,390.0 | +1.17% |
| 2025-05-28 | $44.56 | $43.40 | $1.16 | 136,857.0 | -2.43% |
| 2025-05-27 | $44.54 | $43.59 | $0.95 | 114,768.0 | +2.06% |
| 2025-05-23 | $43.98 | $42.87 | $1.11 | 185,923.0 | -0.86% |
| 2025-05-22 | $44.27 | $43.40 | $0.8697 | 275,308.0 | +0.53% |
| 2025-05-21 | $44.86 | $43.71 | $1.15 | 161,679.0 | -3.46% |
| 2025-05-20 | $45.72 | $45.23 | $0.49 | 92,234.0 | -0.70% |
| 2025-05-19 | $45.80 | $45.08 | $0.725 | 129,487.0 | -0.22% |
| 2025-05-16 | $45.93 | $45.46 | $0.47 | 177,483.0 | -0.37% |
| 2025-05-15 | $46.03 | $45.53 | $0.50 | 128,743.0 | +0.50% |
| 2025-05-14 | $46.31 | $45.66 | $0.65 | 182,614.0 | -1.51% |
| 2025-05-13 | $46.59 | $46.06 | $0.535 | 149,617.0 | +0.19% |
| 2025-05-12 | $47.59 | $46.30 | $1.30 | 270,517.0 | +2.41% |
| 2025-05-09 | $45.49 | $44.93 | $0.563 | 161,688.0 | -0.48% |
| 2025-05-08 | $45.78 | $44.44 | $1.34 | 258,976.0 | +3.51% |
| 2025-05-07 | $44.82 | $43.81 | $1.01 | 337,083.0 | -0.52% |
| 2025-05-06 | $44.62 | $43.73 | $0.89 | 158,646.0 | -1.08% |
| 2025-05-05 | $45.08 | $43.95 | $1.13 | 159,601.0 | -0.16% |
| 2025-05-02 | $44.91 | $43.57 | $1.34 | 174,451.0 | +3.23% |
| 2025-05-01 | $43.61 | $42.21 | $1.40 | 234,690.0 | +1.72% |
| 2025-04-30 | $42.75 | $41.73 | $1.02 | 395,432.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $47.59 | $42.21 | $5.38 | 3,751,145.0 | +3.29% |
| 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% |
0.95%
3.99%
자본화:
|
볼륨(24시간):