FB Financial Corp (FBK)

FBK
🏛️ Vereinigte Staaten →
56.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 54.63 54.63 54.63 54.63 3.3K
09:32 54.63 54.63 54.63 54.63 0.4K
09:33 54.72 54.72 54.72 54.72 0.8K
09:46 54.73 54.73 54.73 54.73 0.5K
09:50 55.00 55.01 55.00 55.01 2.9K
10:04 54.88 54.88 54.88 54.88 1.2K
10:11 55.19 55.19 55.19 55.19 1.3K
10:13 55.24 55.24 55.24 55.24 0.4K
10:19 55.05 55.05 55.05 55.05 0.7K
10:25 55.17 55.17 55.17 55.17 0.8K
10:27 55.16 55.16 55.16 55.16 0.5K
10:30 55.16 55.16 55.16 55.16 0.1K
10:31 55.10 55.16 55.10 55.16 0.2K
10:32 55.16 55.16 55.16 55.16 0.3K
10:36 55.12 55.12 55.12 55.12 1.3K
10:37 55.12 55.12 55.12 55.12 0.7K
10:45 55.12 55.12 55.12 55.12 0.4K
10:50 55.10 55.10 55.10 55.10 0.3K
10:51 55.17 55.17 55.13 55.13 1.6K
10:53 55.21 55.21 55.21 55.21 1.2K
11:00 55.15 55.20 55.15 55.20 3.4K
11:01 55.12 55.12 55.12 55.12 1.6K
11:03 55.12 55.12 55.12 55.12 0.9K
11:04 55.07 55.07 55.07 55.07 1.2K
11:06 55.05 55.05 55.05 55.05 0.4K
11:07 55.10 55.10 55.07 55.07 4.2K
11:09 55.08 55.08 55.08 55.08 0.1K
11:10 55.08 55.08 55.08 55.08 17.9K
11:11 55.11 55.11 55.11 55.11 0.2K
11:12 55.10 55.10 55.07 55.08 1.2K
11:13 55.08 55.08 55.08 55.08 2.1K
11:16 55.05 55.05 55.05 55.05 1.4K
11:20 55.07 55.07 55.07 55.07 4.4K
11:25 55.02 55.02 55.02 55.02 0.8K
11:31 55.02 55.02 55.02 55.02 1.2K
11:32 55.07 55.08 55.07 55.08 2.8K
11:39 55.08 55.08 55.08 55.08 0.6K
11:42 55.08 55.08 55.08 55.08 0.2K
11:43 55.08 55.08 55.08 55.08 0.8K
11:47 55.04 55.04 55.04 55.04 0.3K
11:48 55.03 55.03 55.03 55.03 0.3K
11:49 55.00 55.03 55.00 55.03 1.5K
11:51 55.03 55.03 55.03 55.03 1.1K
11:55 54.94 54.94 54.94 54.94 1.2K
11:58 54.89 54.89 54.89 54.89 1.1K
11:59 54.94 54.94 54.94 54.94 1.3K
12:00 54.95 54.95 54.90 54.90 0.8K
12:02 54.99 54.99 54.99 54.99 0.3K
12:03 55.01 55.01 55.01 55.01 0.1K
12:04 55.01 55.01 55.01 55.01 0.2K
12:05 55.01 55.01 54.94 55.01 0.6K
12:06 54.96 54.96 54.96 54.96 2.5K
12:10 55.03 55.03 55.03 55.03 0.1K
12:14 55.01 55.01 55.01 55.01 0.1K
12:16 54.91 54.91 54.91 54.91 0.4K
12:18 55.02 55.05 55.00 55.05 0.9K
12:22 54.98 55.06 54.98 55.06 0.8K
12:23 55.07 55.07 55.07 55.07 0.3K
12:25 55.09 55.09 55.09 55.09 1.1K
12:26 55.05 55.05 55.05 55.05 0.2K
12:28 55.04 55.09 55.04 55.04 2.5K
12:30 55.02 55.02 55.02 55.02 0.6K
12:31 55.00 55.00 55.00 55.00 2.1K
12:37 55.00 55.00 55.00 55.00 0.1K
12:38 55.00 55.00 55.00 55.00 3.2K
12:44 54.98 54.98 54.98 54.98 0.6K
12:48 54.94 54.94 54.94 54.94 1.6K
12:49 54.98 54.98 54.98 54.98 0.7K
12:50 54.98 54.98 54.91 54.91 1.6K
12:53 54.90 54.90 54.90 54.90 0.8K
12:57 54.87 54.87 54.80 54.80 5.3K
13:11 54.72 54.72 54.72 54.72 1.4K
13:26 54.72 54.72 54.72 54.72 0.7K
13:33 54.66 54.66 54.66 54.66 0.3K
13:36 54.65 54.65 54.65 54.65 1.0K
13:41 54.62 54.64 54.61 54.61 1.8K
13:44 54.64 54.64 54.64 54.64 0.2K
13:45 54.61 54.61 54.61 54.61 0.2K
13:46 54.61 54.61 54.59 54.59 0.8K
13:47 54.59 54.59 54.59 54.59 0.1K
13:48 54.59 54.59 54.59 54.59 0.8K
13:50 54.55 54.55 54.55 54.55 1.4K
13:51 54.59 54.59 54.59 54.59 0.2K
13:53 54.54 54.54 54.54 54.54 1.6K
13:57 54.61 54.61 54.61 54.61 1.5K
13:59 54.63 54.63 54.63 54.63 1.0K
14:01 54.64 54.64 54.64 54.64 1.4K
14:02 54.66 54.68 54.66 54.68 0.3K
14:04 54.63 54.68 54.63 54.68 1.2K
14:06 54.67 54.67 54.67 54.67 0.5K
14:12 54.64 54.64 54.64 54.64 0.2K
14:13 54.72 54.72 54.72 54.72 1.8K
14:14 54.76 54.76 54.76 54.76 0.4K
14:16 54.73 54.79 54.73 54.79 0.3K
14:18 54.80 54.80 54.80 54.80 0.2K
14:19 54.88 54.88 54.88 54.88 0.1K
14:23 54.76 54.81 54.76 54.81 1.1K
14:24 54.76 54.76 54.76 54.76 0.3K
14:26 54.76 54.76 54.76 54.76 0.5K
14:30 54.78 54.78 54.78 54.78 0.3K
14:32 54.80 54.83 54.80 54.83 2.7K
14:40 54.83 54.83 54.83 54.83 0.6K
14:41 54.84 54.84 54.84 54.84 3.1K
14:48 54.91 54.91 54.89 54.89 0.5K
14:50 54.91 54.91 54.91 54.91 0.4K
14:51 54.88 54.90 54.88 54.90 1.2K
14:54 54.92 54.92 54.92 54.92 1.2K
15:00 54.87 54.87 54.87 54.87 0.8K
15:03 54.83 54.83 54.83 54.83 1.2K
15:07 54.86 54.86 54.86 54.86 2.0K
15:13 54.90 54.90 54.90 54.90 1.4K
15:14 54.92 54.93 54.92 54.93 2.0K
15:16 54.97 54.97 54.97 54.97 0.8K
15:20 54.97 54.97 54.97 54.97 2.3K
15:21 54.99 54.99 54.99 54.99 7.5K
15:22 54.98 54.98 54.98 54.98 0.4K
15:24 54.93 54.93 54.92 54.92 0.3K
15:25 54.89 54.90 54.89 54.90 0.7K
15:27 54.86 54.86 54.86 54.86 1.5K
15:29 54.82 54.82 54.82 54.82 0.3K
15:30 54.85 54.85 54.85 54.85 2.0K
15:31 54.85 54.85 54.85 54.85 0.4K
15:32 54.82 54.82 54.81 54.81 0.9K
15:34 54.79 54.79 54.75 54.75 9.8K
15:35 54.77 54.77 54.75 54.75 2.3K
15:36 54.74 54.74 54.74 54.74 0.3K
15:37 54.74 54.78 54.74 54.78 0.7K
15:39 54.79 54.81 54.79 54.81 3.0K
15:40 54.76 54.76 54.76 54.76 3.0K
15:41 54.78 54.78 54.78 54.78 0.4K
15:42 54.78 54.78 54.78 54.78 0.6K
15:44 54.78 54.78 54.74 54.74 1.4K
15:45 54.76 54.76 54.76 54.76 1.2K
15:47 54.76 54.76 54.75 54.75 0.4K
15:48 54.72 54.74 54.72 54.74 2.3K
15:49 54.67 54.67 54.67 54.67 2.3K
15:50 54.71 54.71 54.71 54.71 1.0K
15:51 54.73 54.73 54.71 54.71 2.0K
15:52 54.74 54.74 54.73 54.74 2.2K
15:54 54.72 54.74 54.71 54.71 6.0K
15:55 54.72 54.78 54.72 54.78 7.0K
15:56 54.80 54.80 54.75 54.78 5.4K
15:57 54.77 54.77 54.74 54.74 5.5K
15:58 54.74 54.76 54.73 54.74 10.8K
15:59 54.74 54.74 54.71 54.72 128.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 55.17 56.26 54.96 56.00 0.6M
2025-09-30 55.65 56.11 55.03 55.74 0.4M
2025-09-29 56.01 56.02 55.25 55.59 0.5M
2025-09-26 55.19 56.08 54.92 56.00 0.5M
2025-09-25 54.42 55.20 54.18 54.90 0.3M
2025-09-24 54.80 55.24 54.53 54.72 0.3M
2025-09-23 54.03 54.91 53.98 54.59 0.3M
2025-09-22 53.50 54.04 53.25 53.79 0.3M
2025-09-19 54.29 54.29 53.04 53.82 1.5M
2025-09-18 53.14 54.46 53.07 54.29 0.3M
2025-09-17 52.51 54.31 52.44 52.81 0.4M
2025-09-16 53.34 53.34 51.62 52.42 0.3M
2025-09-15 53.35 53.50 52.43 52.52 0.2M
2025-09-12 53.10 53.38 52.71 53.03 0.2M
2025-09-11 53.19 53.50 52.51 53.24 0.2M
2025-09-10 53.10 53.62 52.78 53.17 0.2M
2025-09-09 53.60 53.81 52.77 52.89 0.3M
2025-09-08 53.69 53.94 52.72 53.75 0.2M
2025-09-05 54.32 54.84 53.37 53.64 0.2M
2025-09-04 53.63 54.16 53.42 54.14 0.2M
2025-09-03 53.11 53.91 52.87 53.35 0.2M
2025-09-02 52.94 53.41 52.66 53.30 0.2M
2025-08-29 54.14 54.51 53.62 53.68 0.3M
2025-08-28 54.00 54.29 53.70 53.92 0.4M
2025-08-27 53.24 54.07 53.24 53.68 0.2M
2025-08-26 52.81 53.81 52.81 53.52 0.3M
2025-08-25 53.61 53.61 52.90 52.92 0.4M
2025-08-22 50.26 53.58 50.26 53.33 0.7M
2025-08-21 50.16 50.66 50.02 50.18 0.4M
2025-08-20 51.27 51.34 49.92 50.47 0.3M
2025-08-19 50.71 51.73 50.71 51.07 0.4M
2025-08-18 50.28 51.02 50.26 50.86 0.3M
2025-08-15 51.22 51.22 50.28 50.35 0.5M
2025-08-14 50.61 51.31 50.38 51.04 0.5M
2025-08-13 49.25 51.11 49.07 51.08 0.6M
2025-08-12 47.48 49.10 47.47 48.97 0.4M
2025-08-11 47.29 47.47 47.04 47.26 0.3M
2025-08-08 47.54 47.58 46.95 47.17 0.3M
2025-08-07 48.01 48.11 46.99 47.05 0.8M
2025-08-06 48.30 48.44 47.57 47.57 0.3M
2025-08-05 48.06 48.41 47.35 48.36 0.3M
2025-08-04 47.47 48.32 47.44 48.02 0.4M
2025-08-01 47.87 48.14 47.23 47.47 0.6M
2025-07-31 49.07 49.50 48.64 48.76 0.5M
2025-07-30 49.74 50.44 49.33 49.53 0.5M
2025-07-29 50.00 50.00 49.14 49.58 0.4M
2025-07-28 49.17 49.60 48.88 49.51 0.4M
2025-07-25 48.04 49.33 47.70 49.17 0.6M
2025-07-24 48.21 48.98 48.09 48.09 0.4M
2025-07-23 49.20 49.20 48.10 48.54 0.3M
2025-07-22 48.44 49.22 48.04 48.98 0.6M
2025-07-21 48.85 49.02 48.26 48.54 0.3M
2025-07-18 49.51 49.92 48.66 48.79 0.4M
2025-07-17 48.05 49.36 48.05 49.26 0.7M
2025-07-16 47.47 48.60 47.02 48.14 0.8M
2025-07-15 47.73 49.00 45.58 46.96 1.8M
2025-07-14 48.08 49.41 48.08 49.21 1.1M
2025-07-11 47.91 48.39 47.18 48.22 0.5M
2025-07-10 47.15 47.82 46.91 47.39 0.3M
2025-07-09 47.43 47.43 46.58 47.16 0.6M
2025-07-08 47.00 47.55 46.76 47.05 0.4M
2025-07-07 47.17 47.87 46.58 46.82 0.3M
2025-07-03 47.39 47.95 46.99 47.53 0.2M
2025-07-02 46.72 47.30 46.11 46.99 0.5M
2025-07-01 45.10 47.49 45.10 46.72 1.2M
2025-06-30 45.79 45.98 45.29 45.30 0.6M
2025-06-27 45.42 45.69 45.04 45.40 0.4M
2025-06-26 44.43 45.35 44.43 45.27 0.2M
2025-06-25 44.65 44.78 44.26 44.50 0.2M
2025-06-24 44.88 45.46 44.66 44.77 0.1M
2025-06-23 43.04 44.48 42.87 44.46 0.2M
2025-06-20 43.07 43.29 42.72 43.12 0.4M
2025-06-18 42.44 43.24 42.44 42.83 0.2M
2025-06-17 42.74 43.25 42.29 42.55 0.2M
2025-06-16 43.88 43.88 43.06 43.17 0.2M
2025-06-13 43.12 43.82 42.60 43.21 0.3M
2025-06-12 43.75 43.75 43.09 43.56 0.1M
2025-06-11 44.33 44.51 43.59 43.95 0.2M
2025-06-10 43.81 44.56 43.65 44.33 0.1M
2025-06-09 43.77 44.22 43.63 43.79 0.1M
2025-06-06 43.59 43.79 43.09 43.78 0.1M
2025-06-05 42.81 42.98 42.31 42.79 0.2M
2025-06-04 43.60 43.71 42.83 42.89 0.1M
2025-06-03 42.89 43.78 42.82 43.68 0.2M
2025-06-02 43.32 43.32 42.71 43.07 0.1M
2025-05-30 43.80 43.81 43.35 43.65 0.2M
2025-05-29 43.55 43.96 43.19 43.96 0.1M
2025-05-28 44.36 44.56 43.40 43.45 0.1M
2025-05-27 44.23 44.54 43.59 44.53 0.1M
2025-05-23 42.87 43.98 42.87 43.63 0.3M
2025-05-22 43.59 44.27 43.40 44.01 0.3M
2025-05-21 44.73 44.86 43.71 43.78 0.2M
2025-05-20 45.72 45.72 45.23 45.35 0.1M
2025-05-19 45.13 45.80 45.08 45.67 0.1M
2025-05-16 45.92 45.93 45.46 45.77 0.2M
2025-05-15 45.80 46.03 45.53 45.94 0.2M
2025-05-14 45.99 46.31 45.66 45.71 0.2M
2025-05-13 46.50 46.60 46.06 46.41 0.1M
2025-05-12 47.19 47.60 46.30 46.32 0.3M
2025-05-09 45.45 45.49 44.93 45.23 0.2M
2025-05-08 44.48 45.78 44.44 45.45 0.3M
2025-05-07 44.58 44.82 43.81 43.91 0.4M
2025-05-06 43.97 44.62 43.73 44.14 0.3M
2025-05-05 43.95 45.08 43.95 44.62 0.2M
2025-05-02 43.91 44.91 43.57 44.69 0.2M
2025-05-01 42.71 43.61 42.21 43.29 0.3M
2025-04-30 42.20 42.75 41.74 42.56 0.4M
2025-04-29 42.48 43.07 42.21 43.06 0.3M
2025-04-28 42.16 42.62 41.90 42.56 0.2M
2025-04-25 42.00 42.28 41.66 42.22 0.3M
2025-04-24 41.95 42.58 41.76 42.30 0.3M
2025-04-23 42.26 43.37 41.70 41.92 0.3M
2025-04-22 40.40 41.30 40.18 41.19 0.3M
2025-04-21 40.10 40.23 39.72 39.99 0.3M
2025-04-17 40.82 41.09 40.42 40.61 0.3M
2025-04-16 40.10 40.85 39.75 40.48 0.3M
2025-04-15 39.47 41.39 39.47 40.34 0.4M
2025-04-14 41.27 41.39 40.30 41.15 0.4M
2025-04-11 40.17 40.87 39.57 40.56 0.3M
2025-04-10 41.91 42.24 39.91 40.79 0.3M
2025-04-09 39.20 43.90 39.15 43.13 0.4M
2025-04-08 42.16 42.38 39.35 39.93 0.4M
2025-04-07 39.51 42.99 39.20 40.61 0.3M
2025-04-04 40.21 40.85 38.83 40.76 0.4M
2025-04-03 44.99 45.17 41.76 41.89 0.5M
2025-04-02 45.93 46.98 45.51 46.97 0.4M
2025-04-01 46.47 46.58 45.61 46.14 0.3M
2025-03-31 45.16 46.45 44.83 46.36 0.4M
2025-03-28 48.08 48.19 46.74 47.05 0.1M
2025-03-27 48.18 48.25 47.59 47.94 0.1M
2025-03-26 48.21 48.77 47.85 48.04 0.1M
2025-03-25 48.22 48.70 47.90 48.06 0.1M
2025-03-24 48.23 48.72 47.89 48.49 0.2M
2025-03-21 46.61 47.50 46.38 47.22 0.6M
2025-03-20 46.61 47.67 46.61 46.98 0.1M
2025-03-19 46.91 47.86 46.80 47.44 0.1M
2025-03-18 46.42 46.89 46.37 46.63 0.2M
2025-03-17 46.04 47.00 46.04 46.76 0.2M
2025-03-14 46.10 46.66 45.80 46.41 0.1M
2025-03-13 46.21 46.28 45.23 45.43 0.1M
2025-03-12 45.36 46.35 44.91 45.96 0.2M
2025-03-11 45.26 46.05 44.94 45.06 0.2M
2025-03-10 45.93 46.26 44.27 44.62 0.2M
2025-03-07 47.41 47.41 46.22 46.88 0.1M
2025-03-06 47.30 47.46 46.28 47.35 0.1M
2025-03-05 48.50 48.69 47.21 47.79 0.1M
2025-03-04 49.83 49.83 48.00 48.35 0.2M
2025-03-03 50.82 51.05 49.90 50.48 0.1M
2025-02-28 49.84 50.55 49.79 50.52 0.2M
2025-02-27 49.13 49.87 49.10 49.41 0.1M
2025-02-26 49.20 49.79 48.77 49.22 0.1M
2025-02-25 49.83 50.00 49.12 49.34 0.2M
2025-02-24 50.47 50.47 49.29 49.33 0.1M
2025-02-21 51.72 52.41 49.61 49.83 0.1M
2025-02-20 51.58 51.75 50.61 50.99 0.1M
2025-02-19 51.62 52.18 51.53 51.75 0.1M
2025-02-18 51.89 52.41 51.84 52.41 0.1M
2025-02-14 52.23 52.99 51.95 51.96 0.1M
2025-02-13 52.20 52.44 51.54 52.24 0.2M
2025-02-12 52.33 52.56 51.55 51.66 0.2M
2025-02-11 51.91 53.36 51.81 53.36 0.2M
2025-02-10 53.00 53.00 52.19 52.44 0.1M
2025-02-07 54.28 54.45 52.40 53.00 0.2M
2025-02-06 53.86 54.38 53.41 54.37 0.1M
2025-02-05 53.61 53.61 52.79 53.51 0.1M
2025-02-04 51.74 53.11 51.74 53.02 0.2M
2025-02-03 51.35 52.51 51.06 51.98 0.1M
2025-01-31 52.85 53.37 52.35 52.81 0.1M
2025-01-30 53.48 53.64 52.43 53.02 0.1M
2025-01-29 52.35 53.45 52.04 52.80 0.1M
2025-01-28 53.03 53.54 52.39 52.77 0.2M
2025-01-27 53.18 54.17 52.77 53.13 0.2M
2025-01-24 52.25 53.08 52.02 52.77 0.1M
2025-01-23 52.48 53.35 52.06 52.46 0.2M
2025-01-22 53.19 53.51 52.29 52.88 0.2M
2025-01-21 53.49 54.04 52.44 53.56 0.2M
2025-01-17 52.57 52.92 51.92 52.40 0.2M
2025-01-16 52.28 52.41 51.54 52.23 0.2M
2025-01-15 53.31 53.31 51.75 52.46 0.2M
2025-01-14 49.88 51.43 49.58 51.37 0.2M
2025-01-13 48.44 49.59 48.44 49.58 0.2M
2025-01-10 48.95 49.81 47.97 48.80 0.2M
2025-01-08 50.47 50.55 49.91 50.27 0.2M
2025-01-07 51.73 51.73 49.80 50.48 0.1M
2025-01-06 51.40 52.28 50.92 51.24 0.2M
2025-01-03 50.95 51.56 49.85 51.44 0.2M
2025-01-02 52.15 52.30 50.34 50.54 0.1M