Name | Symbol | Markt | Aktientyp |
---|---|---|---|
FB Financial Corporation | FBK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
38,29 |
FBK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 37,73 | 38,34 | 36,3451 | 37,41 | 107.579 | 0,56 | 1,48% |
1 Monat | 35,55 | 38,79 | 33,35 | 36,42 | 162.558 | 2,74 | 7,71% |
3 Monate | 35,77 | 38,79 | 33,35 | 36,18 | 129.158 | 2,52 | 7,05% |
6 Monate | 32,39 | 41,00 | 30,01 | 36,51 | 141.400 | 5,90 | 18,22% |
1 Jahr | 27,39 | 41,00 | 24,34 | 32,62 | 159.817 | 10,90 | 39,80% |
3 Jahre | 42,54 | 48,035 | 24,34 | 37,37 | 152.149 | -4,25 | -9,99% |
5 Jahre | 36,85 | 49,62 | 14,38 | 35,16 | 144.949 | 1,44 | 3,91% |
FBK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 38,29 | 0,94 | 2,52% | 37,85 | 38,338 | 37,56 | 110.188 |
02 Mai 2024 | 37,35 | 0,70 | 1,91% | 36,94 | 38,16 | 36,94 | 81.205 |
01 Mai 2024 | 36,65 | -0,38 | -1,03% | 36,72 | 37,07 | 36,3451 | 133.379 |
30 Apr 2024 | 37,03 | -0,87 | -2,30% | 37,78 | 37,96 | 37,01 | 109.091 |
27 Apr 2024 | 37,90 | -0,03 | -0,08% | 37,73 | 38,34 | 37,69 | 104.031 |
26 Apr 2024 | 37,93 | -0,49 | -1,28% | 38,05 | 38,08 | 37,26 | 122.757 |
25 Apr 2024 | 38,42 | -0,24 | -0,62% | 38,09 | 38,53 | 37,78 | 88.893 |
24 Apr 2024 | 38,66 | 1,01 | 2,68% | 37,66 | 38,79 | 37,141 | 155.121 |
23 Apr 2024 | 37,65 | 1,24 | 3,41% | 36,75 | 37,745 | 36,52 | 219.735 |
20 Apr 2024 | 36,41 | 0,85 | 2,39% | 35,45 | 36,45 | 35,45 | 310.314 |
19 Apr 2024 | 35,56 | -0,08 | -0,22% | 35,67 | 36,01 | 35,47 | 186.547 |
18 Apr 2024 | 35,64 | -0,51 | -1,41% | 36,31 | 36,54 | 35,50 | 280.649 |
17 Apr 2024 | 36,15 | 1,52 | 4,39% | 34,00 | 36,58 | 33,35 | 493.764 |
16 Apr 2024 | 34,63 | 0,15 | 0,44% | 34,77 | 35,14 | 34,23 | 210.852 |
13 Apr 2024 | 34,48 | -0,46 | -1,32% | 34,46 | 34,85 | 34,46 | 126.051 |
12 Apr 2024 | 34,94 | 0,25 | 0,72% | 34,79 | 35,265 | 34,45 | 85.746 |
11 Apr 2024 | 34,69 | -1,92 | -5,24% | 35,40 | 35,40 | 34,27 | 152.087 |
10 Apr 2024 | 36,61 | -0,06 | -0,16% | 36,76 | 37,05 | 36,43 | 75.431 |
09 Apr 2024 | 36,67 | 0,55 | 1,52% | 36,24 | 36,88 | 36,24 | 120.188 |
06 Apr 2024 | 36,12 | 0,29 | 0,81% | 35,55 | 36,27 | 35,42 | 105.887 |
05 Apr 2024 | 35,83 | -0,21 | -0,58% | 36,50 | 36,92 | 35,73 | 160.306 |
04 Apr 2024 | 36,04 | -0,06 | -0,17% | 35,66 | 36,21 | 35,66 | 138.029 |