FB Bancorp, Inc. FBLA
NASDAQ · Vereinigte Staaten · Finanzen
$16,96+0,18 (+1,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16,96 | +1,07 % | $16,87 | $17,02 | $16,81 | 72,20K |
| 2026-10-01 | $16,78 | +1,82 % | $16,48 | $16,83 | $16,41 | 119,90K |
| 2026-09-30 | $16,48 | -1,38 % | $16,71 | $16,89 | $16,47 | 119,50K |
| 2026-09-29 | $16,71 | +1,58 % | $16,48 | $16,81 | $16,43 | 89,10K |
| 2026-09-28 | $16,45 | -0,12 % | $16,41 | $16,47 | $16,30 | 55,20K |
| 2026-09-25 | $16,47 | +1,29 % | $16,31 | $16,48 | $16,29 | 82,10K |
| 2026-09-24 | $16,26 | +0,87 % | $16,16 | $16,36 | $16,12 | 58,40K |
| 2026-09-23 | $16,12 | -1,23 % | $16,29 | $16,29 | $16,06 | 96,20K |
| 2026-09-22 | $16,32 | +0,37 % | $16,29 | $16,39 | $16,22 | 87,00K |
| 2026-09-21 | $16,26 | +0,96 % | $16,16 | $16,33 | $16,16 | 98,40K |
| 2026-09-18 | $16,10 | +0,09 % | $16,03 | $16,16 | $15,73 | 465,70K |
| 2026-09-17 | $16,09 | -0,49 % | $16,25 | $16,25 | $16,00 | 125,60K |
| 2026-09-16 | $16,17 | +1,06 % | $16,00 | $16,20 | $15,90 | 164,30K |
| 2026-09-15 | $16,00 | +0,19 % | $16,00 | $16,01 | $15,92 | 80,10K |
| 2026-09-14 | $15,97 | -0,06 % | $15,91 | $16,09 | $15,91 | 92,30K |
| 2026-09-11 | $15,98 | -0,06 % | $16,00 | $16,07 | $15,75 | 80,20K |
| 2026-09-10 | $15,99 | +0,69 % | $15,88 | $16,00 | $15,72 | 81,60K |
| 2026-09-09 | $15,88 | -0,50 % | $15,89 | $15,97 | $15,75 | 65,60K |
| 2026-09-08 | $15,96 | -0,19 % | $15,92 | $16,00 | $15,89 | 74,80K |
| 2026-09-04 | $15,99 | +1,07 % | $15,83 | $16,03 | $15,78 | 97,50K |
| 2026-09-03 | $15,82 | +0,70 % | $15,75 | $16,00 | $15,75 | 100,30K |
| 2026-09-02 | $15,71 | +0,77 % | $15,67 | $15,79 | $15,62 | 179,80K |
| 2026-09-01 | $15,59 | -0,57 % | $15,63 | $15,77 | $15,59 | 123,30K |
| 2026-08-31 | $15,68 | -0,38 % | $15,78 | $15,88 | $15,38 | 87,10K |
| 2026-08-28 | $15,74 | 0,00 % | $15,76 | $15,85 | $15,70 | 80,60K |
| 2026-08-27 | $15,74 | -0,51 % | $15,85 | $16,00 | $15,70 | 212,20K |
| 2026-08-26 | $15,82 | -0,69 % | $15,95 | $15,95 | $15,78 | 51,50K |
| 2026-08-25 | $15,93 | +0,38 % | $15,94 | $15,95 | $15,80 | 46,00K |
| 2026-08-24 | $15,87 | +0,95 % | $15,77 | $15,97 | $15,75 | 49,20K |
| 2026-08-21 | $15,72 | +0,77 % | $15,71 | $15,80 | $15,60 | 75,70K |
| 2026-08-20 | $15,60 | +0,06 % | $15,50 | $15,76 | $15,50 | 75,50K |
| 2026-08-19 | $15,59 | -1,02 % | $15,75 | $15,80 | $15,57 | 71,20K |
| 2026-08-18 | $15,75 | +1,42 % | $15,71 | $15,77 | $15,44 | 84,40K |
| 2026-08-17 | $15,53 | -0,83 % | $15,59 | $15,77 | $15,45 | 98,50K |
| 2026-08-14 | $15,66 | -0,32 % | $15,74 | $15,80 | $15,65 | 71,70K |
| 2026-08-13 | $15,71 | +0,26 % | $15,75 | $15,75 | $15,70 | 42,60K |
| 2026-08-12 | $15,67 | -0,13 % | $15,71 | $15,96 | $15,67 | 63,40K |
| 2026-08-11 | $15,69 | +0,84 % | $15,64 | $15,85 | $15,49 | 50,80K |
| 2026-08-10 | $15,56 | -0,38 % | $15,60 | $15,60 | $15,46 | 62,20K |
| 2026-08-07 | $15,62 | +0,64 % | $15,50 | $15,69 | $15,37 | 80,40K |
| 2026-08-06 | $15,52 | -1,90 % | $15,84 | $15,85 | $15,41 | 134,70K |
| 2026-08-05 | $15,82 | -0,25 % | $15,85 | $15,94 | $15,48 | 68,90K |
| 2026-08-04 | $15,86 | +2,06 % | $15,47 | $15,91 | $15,40 | 112,90K |
| 2026-08-03 | $15,54 | +0,55 % | $15,51 | $15,75 | $15,31 | 52,60K |
| 2026-07-31 | $15,45 | +0,10 % | $15,38 | $15,65 | $15,33 | 82,60K |
| 2026-07-30 | $15,44 | -0,61 % | $15,49 | $15,98 | $15,31 | 61,30K |
| 2026-07-29 | $15,53 | -0,61 % | $15,56 | $15,78 | $15,30 | 66,40K |
| 2026-07-28 | $15,63 | -0,19 % | $15,66 | $15,79 | $15,48 | 114,00K |
| 2026-07-27 | $15,66 | +0,71 % | $15,79 | $15,79 | $15,60 | 70,40K |
| 2026-07-24 | $15,55 | +0,84 % | $15,46 | $15,69 | $15,46 | 74,80K |
| 2026-07-23 | $15,42 | -0,64 % | $15,41 | $15,44 | $15,21 | 45,60K |
| 2026-07-22 | $15,52 | +1,24 % | $15,32 | $15,52 | $15,30 | 99,20K |
| 2026-07-21 | $15,33 | +0,20 % | $15,24 | $15,36 | $15,18 | 34,00K |
| 2026-07-20 | $15,30 | -0,07 % | $15,25 | $15,38 | $15,15 | 47,80K |
| 2026-07-17 | $15,31 | -0,26 % | $15,35 | $15,47 | $15,12 | 82,40K |
| 2026-07-16 | $15,35 | +1,59 % | $15,12 | $15,38 | $15,12 | 63,80K |
| 2026-07-15 | $15,11 | -0,59 % | $15,26 | $15,26 | $15,09 | 39,00K |
| 2026-07-14 | $15,20 | +0,86 % | $15,05 | $15,23 | $14,99 | 59,50K |
| 2026-07-13 | $15,07 | +0,07 % | $15,06 | $15,18 | $15,02 | 40,20K |
| 2026-07-10 | $15,06 | -0,20 % | $15,11 | $15,18 | $15,03 | 78,50K |
| 2026-07-09 | $15,09 | +1,21 % | $14,91 | $15,17 | $14,91 | 42,00K |
| 2026-07-08 | $14,91 | -0,47 % | $14,98 | $15,00 | $14,84 | 53,10K |
| 2026-07-07 | $14,98 | -0,53 % | $15,07 | $15,13 | $14,97 | 32,10K |
| 2026-07-06 | $15,06 | -0,99 % | $15,21 | $15,22 | $15,05 | 71,50K |
| 2026-07-02 | $15,21 | -0,26 % | $15,20 | $15,32 | $15,12 | 59,50K |
| 2026-07-01 | $15,25 | +1,26 % | $15,07 | $15,25 | $15,06 | 67,30K |
| 2026-06-30 | $15,06 | -0,53 % | $15,03 | $15,20 | $15,03 | 50,10K |
| 2026-06-29 | $15,14 | -1,05 % | $15,26 | $15,26 | $14,90 | 72,80K |
| 2026-06-26 | $15,30 | +2,68 % | $14,89 | $15,46 | $14,87 | 605,20K |
| 2026-06-25 | $14,90 | -0,20 % | $14,90 | $14,90 | $14,77 | 47,70K |
| 2026-06-24 | $14,93 | +0,27 % | $14,90 | $15,03 | $14,81 | 121,40K |
| 2026-06-23 | $14,89 | +2,48 % | $14,60 | $14,91 | $14,60 | 104,70K |
| 2026-06-22 | $14,53 | +0,28 % | $14,50 | $14,63 | $14,47 | 109,90K |
| 2026-06-18 | $14,49 | +0,42 % | $14,51 | $14,51 | $14,35 | 142,90K |
| 2026-06-17 | $14,43 | -0,62 % | $14,53 | $14,68 | $14,37 | 87,00K |
| 2026-06-16 | $14,52 | +0,48 % | $14,50 | $14,58 | $14,35 | 103,70K |
| 2026-06-15 | $14,45 | +0,56 % | $14,48 | $14,48 | $14,30 | 59,00K |
| 2026-06-12 | $14,37 | +0,14 % | $14,38 | $14,39 | $14,24 | 78,10K |
| 2026-06-11 | $14,35 | +0,21 % | $14,50 | $14,50 | $14,28 | 55,50K |
| 2026-06-10 | $14,32 | +1,06 % | $14,20 | $14,44 | $14,12 | 82,70K |
| 2026-06-09 | $14,17 | +0,28 % | $14,13 | $14,33 | $14,13 | 51,30K |
| 2026-06-08 | $14,13 | +0,36 % | $14,06 | $14,20 | $14,06 | 36,10K |
| 2026-06-05 | $14,08 | +0,93 % | $13,93 | $14,19 | $13,93 | 64,50K |
| 2026-06-04 | $13,95 | +0,58 % | $13,92 | $14,03 | $13,86 | 101,00K |
| 2026-06-03 | $13,87 | -1,21 % | $13,99 | $14,00 | $13,86 | 71,30K |
| 2026-06-02 | $14,04 | +1,01 % | $13,84 | $14,06 | $13,84 | 81,00K |
| 2026-06-01 | $13,90 | -0,29 % | $14,00 | $14,10 | $13,79 | 69,50K |
| 2026-05-29 | $13,94 | -1,34 % | $14,08 | $14,14 | $13,92 | 69,80K |
| 2026-05-28 | $14,13 | -0,28 % | $14,16 | $14,18 | $14,05 | 48,40K |
| 2026-05-27 | $14,17 | -0,56 % | $14,25 | $14,29 | $14,14 | 60,50K |