FB Financial Corporation FBK
NYSE · Vereinigte Staaten · Finanzen
$52,09+0,39 (+0,75 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52,09 | +0,75 % | $51,50 | $52,19 | $50,88 | 484,50K |
| 2026-09-30 | $51,70 | -0,37 % | $51,94 | $52,11 | $51,44 | 424,90K |
| 2026-09-29 | $51,89 | -0,73 % | $52,37 | $52,47 | $51,73 | 544,50K |
| 2026-09-28 | $52,27 | -0,89 % | $52,77 | $52,79 | $52,08 | 423,70K |
| 2026-09-25 | $52,74 | -0,13 % | $53,06 | $53,47 | $52,71 | 445,20K |
| 2026-09-24 | $52,81 | +0,32 % | $52,91 | $53,16 | $52,35 | 458,90K |
| 2026-09-23 | $52,64 | -1,05 % | $53,13 | $53,33 | $52,53 | 684,00K |
| 2026-09-22 | $53,20 | -0,75 % | $54,04 | $54,67 | $53,20 | 771,30K |
| 2026-09-21 | $53,60 | +0,45 % | $53,60 | $54,15 | $53,53 | 566,40K |
| 2026-09-18 | $53,36 | -0,26 % | $53,33 | $54,08 | $53,20 | 3,34M |
| 2026-09-17 | $53,50 | -1,20 % | $54,61 | $54,61 | $53,49 | 518,30K |
| 2026-09-16 | $54,15 | -0,95 % | $54,78 | $54,81 | $53,00 | 752,80K |
| 2026-09-15 | $54,67 | -0,89 % | $55,13 | $55,78 | $54,61 | 480,00K |
| 2026-09-14 | $55,16 | +0,73 % | $54,87 | $55,70 | $54,84 | 568,80K |
| 2026-09-11 | $54,76 | -0,33 % | $55,62 | $55,62 | $54,33 | 347,90K |
| 2026-09-10 | $54,94 | +0,46 % | $54,70 | $54,98 | $54,02 | 508,50K |
| 2026-09-09 | $54,69 | -2,32 % | $55,42 | $55,88 | $54,50 | 480,00K |
| 2026-09-08 | $55,99 | -1,75 % | $56,83 | $56,96 | $55,95 | 595,00K |
| 2026-09-04 | $56,99 | 0,00 % | $56,74 | $57,43 | $56,65 | 295,30K |
| 2026-09-03 | $56,99 | +1,30 % | $56,74 | $57,11 | $56,62 | 363,00K |
| 2026-09-02 | $56,26 | +1,35 % | $56,04 | $57,35 | $55,40 | 343,90K |
| 2026-09-01 | $55,51 | -2,55 % | $56,74 | $57,00 | $55,30 | 367,60K |
| 2026-08-31 | $56,96 | -1,54 % | $57,57 | $57,58 | $56,87 | 321,80K |
| 2026-08-28 | $57,85 | +0,38 % | $57,85 | $58,07 | $57,28 | 213,10K |
| 2026-08-27 | $57,63 | -0,16 % | $57,28 | $57,84 | $56,81 | 271,90K |
| 2026-08-26 | $57,72 | +0,77 % | $57,46 | $58,05 | $57,46 | 219,40K |
| 2026-08-25 | $57,28 | -1,70 % | $58,47 | $58,59 | $57,28 | 326,90K |
| 2026-08-24 | $58,27 | -0,65 % | $58,71 | $59,50 | $58,27 | 228,70K |
| 2026-08-21 | $58,65 | +0,19 % | $58,97 | $59,32 | $58,33 | 203,00K |
| 2026-08-20 | $58,54 | -1,21 % | $58,95 | $59,30 | $58,46 | 332,30K |
| 2026-08-19 | $59,26 | -2,93 % | $61,13 | $61,29 | $59,23 | 268,70K |
| 2026-08-18 | $61,05 | -0,47 % | $61,41 | $61,49 | $60,79 | 212,80K |
| 2026-08-17 | $61,34 | -0,74 % | $61,72 | $62,06 | $61,22 | 235,30K |
| 2026-08-14 | $61,80 | -0,45 % | $61,84 | $62,40 | $60,63 | 264,70K |
| 2026-08-13 | $62,08 | +0,05 % | $62,55 | $62,65 | $61,79 | 288,20K |
| 2026-08-12 | $62,05 | +1,06 % | $61,40 | $62,17 | $61,28 | 241,50K |
| 2026-08-11 | $61,40 | +1,09 % | $60,72 | $61,58 | $60,65 | 206,10K |
| 2026-08-10 | $60,74 | -0,16 % | $60,51 | $60,94 | $60,00 | 266,60K |
| 2026-08-07 | $60,84 | +0,03 % | $60,59 | $61,13 | $60,01 | 247,80K |
| 2026-08-06 | $60,82 | -1,54 % | $62,15 | $62,20 | $60,75 | 286,60K |
| 2026-08-05 | $61,77 | -0,45 % | $62,38 | $62,44 | $61,62 | 353,80K |
| 2026-08-04 | $62,05 | +1,55 % | $60,97 | $62,15 | $60,94 | 451,50K |
| 2026-08-03 | $61,10 | +1,19 % | $60,31 | $61,48 | $60,31 | 442,90K |
| 2026-07-31 | $60,38 | +0,47 % | $60,25 | $60,49 | $59,49 | 497,00K |
| 2026-07-30 | $60,10 | +0,69 % | $59,76 | $60,24 | $59,62 | 371,70K |
| 2026-07-29 | $59,69 | +0,07 % | $59,61 | $60,12 | $59,29 | 411,80K |
| 2026-07-28 | $59,65 | +1,31 % | $59,11 | $59,89 | $59,11 | 324,80K |
| 2026-07-27 | $58,88 | -0,37 % | $59,31 | $59,61 | $58,54 | 297,30K |
| 2026-07-24 | $59,10 | +1,60 % | $58,61 | $59,26 | $58,09 | 290,00K |
| 2026-07-23 | $58,17 | -1,22 % | $58,18 | $58,26 | $57,39 | 502,80K |
| 2026-07-22 | $58,89 | -0,72 % | $59,39 | $59,39 | $58,39 | 300,90K |
| 2026-07-21 | $59,32 | -0,30 % | $59,18 | $59,47 | $58,62 | 386,40K |
| 2026-07-20 | $59,50 | -0,77 % | $59,83 | $60,44 | $59,40 | 431,40K |
| 2026-07-17 | $59,96 | -0,76 % | $60,01 | $60,44 | $58,92 | 455,90K |
| 2026-07-16 | $60,42 | +2,46 % | $58,62 | $60,83 | $57,80 | 565,90K |
| 2026-07-15 | $58,97 | +0,98 % | $58,89 | $59,28 | $57,97 | 546,60K |
| 2026-07-14 | $58,40 | +3,23 % | $55,50 | $58,84 | $55,25 | 780,60K |
| 2026-07-13 | $56,57 | -0,19 % | $56,95 | $57,10 | $56,16 | 583,20K |
| 2026-07-10 | $56,68 | +0,82 % | $56,31 | $56,85 | $56,19 | 254,20K |
| 2026-07-09 | $56,22 | +0,72 % | $55,94 | $56,63 | $55,94 | 303,30K |
| 2026-07-08 | $55,82 | -1,97 % | $56,68 | $56,68 | $55,47 | 448,10K |
| 2026-07-07 | $56,94 | +0,46 % | $56,94 | $57,20 | $56,46 | 272,50K |
| 2026-07-06 | $56,68 | +1,40 % | $55,66 | $56,82 | $55,66 | 352,10K |
| 2026-07-02 | $55,90 | -1,17 % | $56,85 | $56,90 | $55,69 | 306,50K |
| 2026-07-01 | $56,56 | +2,19 % | $55,78 | $56,97 | $55,50 | 365,90K |
| 2026-06-30 | $55,35 | +0,44 % | $55,08 | $55,44 | $54,83 | 336,00K |
| 2026-06-29 | $55,11 | -1,40 % | $55,56 | $55,89 | $55,00 | 471,80K |
| 2026-06-26 | $55,89 | +0,72 % | $55,71 | $56,24 | $55,36 | 1,05M |
| 2026-06-25 | $55,49 | +1,48 % | $54,98 | $55,79 | $54,98 | 275,10K |
| 2026-06-24 | $54,68 | -0,09 % | $54,41 | $55,31 | $54,41 | 404,50K |
| 2026-06-23 | $54,73 | +1,69 % | $54,14 | $54,83 | $53,75 | 525,40K |
| 2026-06-22 | $53,82 | +0,13 % | $53,68 | $54,40 | $53,68 | 304,00K |
| 2026-06-18 | $53,75 | +0,94 % | $53,63 | $54,36 | $53,43 | 588,00K |
| 2026-06-17 | $53,25 | -1,99 % | $54,47 | $55,58 | $52,87 | 427,60K |
| 2026-06-16 | $54,33 | +1,02 % | $54,29 | $54,69 | $53,99 | 333,40K |
| 2026-06-15 | $53,78 | -2,22 % | $55,37 | $55,93 | $53,73 | 306,60K |
| 2026-06-12 | $55,00 | +1,63 % | $54,51 | $55,13 | $54,42 | 254,90K |
| 2026-06-11 | $54,12 | +0,28 % | $54,25 | $54,30 | $53,57 | 293,80K |
| 2026-06-10 | $53,97 | +0,56 % | $54,08 | $54,60 | $53,85 | 346,60K |
| 2026-06-09 | $53,67 | +1,42 % | $53,42 | $54,48 | $53,42 | 577,90K |
| 2026-06-08 | $52,92 | -0,49 % | $53,26 | $53,90 | $52,92 | 417,40K |
| 2026-06-05 | $53,18 | +0,11 % | $53,04 | $53,70 | $52,89 | 297,10K |
| 2026-06-04 | $53,12 | +2,53 % | $52,69 | $53,70 | $52,69 | 280,40K |
| 2026-06-03 | $51,81 | -2,28 % | $52,88 | $52,88 | $51,75 | 381,50K |
| 2026-06-02 | $53,02 | +2,14 % | $51,55 | $53,05 | $51,55 | 443,90K |
| 2026-06-01 | $51,91 | -1,48 % | $52,75 | $52,75 | $51,50 | 384,70K |
| 2026-05-29 | $52,69 | -0,70 % | $52,94 | $53,38 | $52,67 | 506,60K |
| 2026-05-28 | $53,06 | +0,21 % | $52,94 | $53,12 | $52,21 | 170,70K |
| 2026-05-27 | $52,95 | -1,01 % | $53,90 | $53,92 | $52,83 | 258,10K |
| 2026-05-26 | $53,49 | +1,54 % | $52,75 | $54,05 | $52,75 | 354,30K |