Stockscreener 앱 받기
48.06
1.26%
0.5888
Fb Financial Corp 주식 (FBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $48.32 | $47.44 | $0.88 | 159,496.0 | +1.24% |
| 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% |
| 2025-07-28 | $49.60 | $48.88 | $0.72 | 353,386.0 | +0.69% |
| 2025-07-25 | $49.33 | $47.70 | $1.63 | 592,974.0 | +2.25% |
| 2025-07-24 | $48.98 | $48.09 | $0.89 | 395,708.0 | -0.93% |
| 2025-07-23 | $48.64 | $48.15 | $0.49 | 177,780.0 | -0.90% |
| 2025-07-22 | $49.22 | $48.04 | $1.18 | 621,454.0 | +0.91% |
| 2025-07-21 | $49.02 | $48.26 | $0.76 | 319,694.0 | -0.51% |
| 2025-07-18 | $49.92 | $48.66 | $1.26 | 428,706.0 | -0.95% |
| 2025-07-17 | $49.36 | $48.05 | $1.31 | 697,056.0 | +2.33% |
| 2025-07-16 | $48.60 | $47.02 | $1.58 | 745,200.0 | +2.51% |
| 2025-07-15 | $49.00 | $45.58 | $3.42 | 1,785,338.0 | -4.57% |
| 2025-07-14 | $49.41 | $48.08 | $1.33 | 1,038,536.0 | +2.05% |
| 2025-07-11 | $48.39 | $47.18 | $1.21 | 527,783.0 | +1.75% |
| 2025-07-10 | $47.82 | $46.91 | $0.9141 | 307,500.0 | +0.49% |
| 2025-07-09 | $47.43 | $46.58 | $0.85 | 566,114.0 | +0.23% |
| 2025-07-08 | $47.55 | $46.76 | $0.79 | 371,205.0 | +0.49% |
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 | $48.32 | $47.23 | $1.09 | 758,819.0 | -1.44% |
| 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% |
0.21%
2.29%
자본화:
|
볼륨(24시간):