39,130$
0,67%
Echtzeit-Aktienkurs FB Financial Corp
Bid:
Ask:
Aktienkurse zur FB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 38,96 | 39,91 | 38,75 | 39,18 | 0,80% | 93.417,00 |
| 16.05.2024 | 39,10 | 39,10 | 38,70 | 38,87 | -0,72% | 83.077,00 |
| 15.05.2024 | 39,10 | 39,21 | 38,84 | 39,15 | 1,50% | 73.676,00 |
| 14.05.2024 | 38,84 | 38,84 | 38,41 | 38,57 | 0,60% | 62.860,00 |
| 13.05.2024 | 38,94 | 38,94 | 38,34 | 38,34 | -1,26% | 65.888,00 |
| 10.05.2024 | 38,82 | 39,12 | 38,36 | 38,83 | 0,03% | 70.491,00 |
| 09.05.2024 | 38,56 | 38,89 | 38,37 | 38,82 | 0,52% | 104.528,00 |
| 08.05.2024 | 37,94 | 38,63 | 37,94 | 38,62 | 0,86% | 53.514,00 |
| 07.05.2024 | 38,81 | 39,20 | 38,27 | 38,29 | -1,21% | 99.881,00 |
| 06.05.2024 | 38,76 | 39,13 | 38,45 | 38,76 | 0,62% | 89.727,00 |
| 03.05.2024 | 39,00 | 39,00 | 38,49 | 38,52 | 0,60% | 119.166,00 |
| 02.05.2024 | 37,85 | 38,34 | 37,56 | 38,29 | 2,52% | 110.188,00 |
| 01.05.2024 | 36,94 | 38,16 | 36,94 | 37,35 | 1,91% | 81.132,00 |
| 30.04.2024 | 36,72 | 37,07 | 36,35 | 36,65 | -1,03% | 133.020,00 |
| 29.04.2024 | 37,78 | 37,90 | 37,01 | 37,03 | -2,30% | 109.091,00 |
| 26.04.2024 | 37,73 | 38,34 | 37,69 | 37,90 | -0,08% | 104.031,00 |
| 25.04.2024 | 38,05 | 38,08 | 37,26 | 37,93 | -1,28% | 121.173,00 |
| 24.04.2024 | 38,09 | 38,47 | 37,78 | 38,42 | -0,62% | 88.889,00 |
| 23.04.2024 | 37,66 | 38,79 | 37,14 | 38,66 | 2,68% | 154.357,00 |
| 22.04.2024 | 36,75 | 37,75 | 36,52 | 37,65 | 3,41% | 212.854,00 |
| 19.04.2024 | 35,45 | 36,45 | 35,45 | 36,41 | 2,39% | 310.313,00 |
| 18.04.2024 | 35,67 | 36,01 | 35,47 | 35,56 | -0,22% | 186.547,00 |
| 17.04.2024 | 36,31 | 36,54 | 35,50 | 35,64 | -1,41% | 280.649,00 |
| 16.04.2024 | 34,00 | 36,58 | 33,35 | 36,15 | 4,39% | 493.676,00 |
| 15.04.2024 | 34,77 | 35,14 | 34,23 | 34,63 | 0,44% | 207.741,00 |
| 12.04.2024 | 34,46 | 34,80 | 34,46 | 34,48 | -1,32% | 126.051,00 |
| 11.04.2024 | 34,79 | 35,27 | 34,45 | 34,94 | 0,72% | 85.382,00 |
| 10.04.2024 | 35,40 | 35,40 | 34,27 | 34,69 | -5,24% | 152.087,00 |
| 09.04.2024 | 36,76 | 37,05 | 36,43 | 36,61 | -0,16% | 75.431,00 |
| 08.04.2024 | 36,24 | 36,88 | 36,24 | 36,67 | 1,52% | 120.188,00 |
| 05.04.2024 | 35,55 | 36,27 | 35,42 | 36,12 | 0,81% | 105.887,00 |
| 04.04.2024 | 36,50 | 36,92 | 35,73 | 35,83 | -0,58% | 159.632,00 |
| 03.04.2024 | 35,66 | 36,21 | 35,66 | 36,04 | -0,17% | 137.893,00 |
| 02.04.2024 | 36,20 | 36,42 | 35,92 | 36,10 | -2,04% | 133.141,00 |
| 01.04.2024 | 37,97 | 37,97 | 36,63 | 36,85 | -2,15% | 122.678,00 |
| 28.03.2024 | 37,61 | 38,39 | 37,21 | 37,66 | 0,03% | 143.652,00 |
| 27.03.2024 | 36,32 | 37,70 | 36,30 | 37,65 | 4,70% | 98.320,00 |
| 26.03.2024 | 36,41 | 36,41 | 35,84 | 35,96 | -0,19% | 82.713,00 |
| 25.03.2024 | 36,58 | 37,33 | 35,97 | 36,03 | -0,91% | 103.833,00 |
| 22.03.2024 | 37,54 | 37,54 | 36,35 | 36,36 | -2,39% | 79.372,00 |
| 21.03.2024 | 37,17 | 37,84 | 36,59 | 37,25 | 3,64% | 192.042,00 |
| 20.03.2024 | 34,17 | 36,37 | 34,13 | 35,94 | 4,48% | 123.791,00 |
| 19.03.2024 | 34,34 | 34,70 | 34,32 | 34,40 | 0,20% | 79.157,00 |
| 18.03.2024 | 34,80 | 35,00 | 34,31 | 34,33 | -1,58% | 91.736,00 |
| 15.03.2024 | 34,41 | 35,18 | 34,41 | 34,88 | 1,19% | 307.855,00 |
| 14.03.2024 | 35,08 | 35,19 | 34,23 | 34,47 | -2,74% | 136.942,00 |
| 13.03.2024 | 35,46 | 36,13 | 35,32 | 35,44 | -0,67% | 82.476,00 |
| 12.03.2024 | 36,22 | 36,22 | 35,38 | 35,68 | -1,95% | 69.411,00 |
| 11.03.2024 | 36,56 | 36,73 | 36,26 | 36,39 | -0,68% | 66.493,00 |
| 08.03.2024 | 37,04 | 37,11 | 36,53 | 36,64 | 0,55% | 104.446,00 |
| 07.03.2024 | 36,21 | 36,75 | 35,97 | 36,44 | 1,39% | 69.958,00 |
| 06.03.2024 | 36,12 | 36,55 | 35,24 | 35,94 | -0,06% | 83.770,00 |
| 05.03.2024 | 34,77 | 36,26 | 34,32 | 35,96 | 3,01% | 87.646,00 |
| 04.03.2024 | 35,03 | 35,75 | 34,79 | 34,91 | -0,40% | 62.649,00 |
| 01.03.2024 | 35,49 | 35,49 | 34,70 | 35,05 | -1,66% | 87.432,00 |
| 29.02.2024 | 35,69 | 36,28 | 35,31 | 35,64 | 2,27% | 105.603,00 |
| 28.02.2024 | 34,73 | 35,18 | 34,73 | 34,85 | -0,85% | 63.618,00 |
| 27.02.2024 | 35,43 | 35,80 | 35,06 | 35,15 | -0,31% | 63.690,00 |
| 26.02.2024 | 35,27 | 35,68 | 34,83 | 35,26 | -0,96% | 90.754,00 |
| 23.02.2024 | 35,72 | 36,28 | 35,19 | 35,60 | -0,53% | 66.041,00 |
| 22.02.2024 | 35,95 | 36,00 | 35,30 | 35,79 | -0,91% | 119.831,00 |
| 21.02.2024 | 36,76 | 36,76 | 35,88 | 36,12 | -1,93% | 114.927,00 |
| 20.02.2024 | 36,68 | 37,55 | 36,68 | 36,83 | -1,50% | 105.077,00 |
| 16.02.2024 | 37,23 | 37,63 | 36,85 | 37,39 | -0,56% | 101.257,00 |
| 15.02.2024 | 36,11 | 37,79 | 36,11 | 37,60 | 5,20% | 136.050,00 |
| 14.02.2024 | 35,79 | 35,88 | 35,19 | 35,74 | 1,62% | 118.118,00 |
| 13.02.2024 | 35,61 | 36,33 | 34,62 | 35,17 | -5,13% | 169.645,00 |
| 12.02.2024 | 36,35 | 37,62 | 36,35 | 37,07 | 1,59% | 121.345,00 |
| 09.02.2024 | 35,77 | 36,61 | 35,32 | 36,49 | 2,18% | 130.944,00 |
| 08.02.2024 | 35,33 | 35,82 | 35,04 | 35,71 | 0,39% | 153.200,00 |
| 07.02.2024 | 35,91 | 35,91 | 34,65 | 35,57 | -1,17% | 121.688,00 |
| 06.02.2024 | 35,90 | 36,28 | 35,56 | 35,99 | 0,11% | 153.190,00 |
| 05.02.2024 | 36,19 | 36,41 | 35,58 | 35,95 | -2,31% | 110.507,00 |
| 02.02.2024 | 36,06 | 37,16 | 35,97 | 36,80 | -0,76% | 133.691,00 |
| 01.02.2024 | 37,49 | 37,93 | 35,76 | 37,08 | -0,46% | 193.815,00 |
| 31.01.2024 | 38,40 | 39,06 | 37,04 | 37,25 | -5,29% | 163.826,00 |
| 30.01.2024 | 39,47 | 39,51 | 38,77 | 39,33 | -0,13% | 82.708,00 |
| 29.01.2024 | 38,34 | 39,40 | 38,34 | 39,38 | 2,37% | 90.421,00 |
| 26.01.2024 | 38,85 | 39,18 | 38,19 | 38,47 | 0,29% | 74.847,00 |
| 25.01.2024 | 39,05 | 39,17 | 37,88 | 38,36 | -0,52% | 226.936,00 |
| 24.01.2024 | 38,72 | 38,98 | 37,93 | 38,56 | 0,97% | 140.369,00 |
| 23.01.2024 | 38,98 | 38,98 | 38,19 | 38,19 | -0,81% | 173.497,00 |
| 22.01.2024 | 38,01 | 38,61 | 37,67 | 38,50 | 2,75% | 166.586,00 |
| 19.01.2024 | 36,80 | 37,54 | 36,18 | 37,47 | 2,63% | 201.767,00 |
| 18.01.2024 | 35,65 | 36,80 | 35,13 | 36,51 | 3,19% | 288.989,00 |
| 17.01.2024 | 35,09 | 36,36 | 34,80 | 35,38 | -3,99% | 188.488,00 |
| 16.01.2024 | 36,07 | 37,84 | 36,05 | 36,85 | -3,94% | 208.492,00 |
| 12.01.2024 | 39,16 | 39,44 | 38,08 | 38,36 | -0,47% | 96.837,00 |
| 11.01.2024 | 38,76 | 39,04 | 37,86 | 38,54 | -1,71% | 152.604,00 |
| 10.01.2024 | 38,54 | 39,22 | 38,38 | 39,21 | 0,87% | 107.768,00 |
| 09.01.2024 | 38,57 | 39,27 | 38,29 | 38,87 | -1,14% | 101.625,00 |
| 08.01.2024 | 38,81 | 39,32 | 38,63 | 39,32 | 1,24% | 125.711,00 |
| 05.01.2024 | 38,49 | 39,30 | 38,29 | 38,84 | 0,28% | 104.073,00 |
| 04.01.2024 | 38,72 | 39,35 | 38,68 | 38,73 | 0,55% | 106.261,00 |
| 03.01.2024 | 39,15 | 39,22 | 38,24 | 38,52 | -2,36% | 151.926,00 |
| 02.01.2024 | 39,36 | 40,18 | 39,15 | 39,45 | -1,00% | 146.396,00 |
| 29.12.2023 | 40,57 | 40,89 | 39,81 | 39,85 | -2,23% | 108.025,00 |
| 28.12.2023 | 40,28 | 40,79 | 40,28 | 40,76 | 0,74% | 84.740,00 |
| 27.12.2023 | 40,80 | 40,80 | 40,22 | 40,46 | -0,30% | 87.147,00 |
| 26.12.2023 | 40,43 | 40,64 | 40,00 | 40,58 | 1,40% | 122.346,00 |