FB Bancorp, Inc. FBLA
NASDAQ · Amerika Birleşik Devletleri · Finans
$16,96+0,18 (+%1,07)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |