FB Financial Corp.

FBK
🏛️ 美国 →
56.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 43.64 44.08 43.64 43.82 0.1M
2021-12-30 44.42 44.68 43.79 43.87 0.1M
2021-12-29 44.02 44.51 43.82 44.24 0.1M
2021-12-28 43.53 44.23 43.52 43.97 0.1M
2021-12-27 43.39 43.80 43.08 43.69 0.1M
2021-12-23 43.56 43.82 43.13 43.37 0.1M
2021-12-22 42.72 43.48 42.72 43.46 0.1M
2021-12-21 41.76 43.00 41.58 42.79 0.1M
2021-12-20 41.94 41.94 40.86 41.42 0.2M
2021-12-17 42.70 43.16 41.98 42.10 1.0M
2021-12-16 43.66 43.94 42.90 43.15 0.2M
2021-12-15 42.81 43.47 42.16 43.21 0.3M
2021-12-14 42.18 43.04 42.14 42.32 0.1M
2021-12-13 42.67 42.67 42.11 42.12 0.2M
2021-12-10 43.07 43.09 42.46 43.07 0.1M
2021-12-09 43.03 43.29 42.75 42.80 0.1M
2021-12-08 43.83 43.83 43.31 43.55 0.1M
2021-12-07 44.29 44.52 43.27 43.49 0.1M
2021-12-06 43.85 44.67 43.45 43.98 0.2M
2021-12-03 44.32 44.32 42.96 43.04 0.1M
2021-12-02 43.03 44.47 42.96 44.15 0.1M
2021-12-01 44.03 44.50 42.57 42.59 0.1M
2021-11-30 42.98 43.42 42.38 42.90 0.1M
2021-11-29 44.53 44.74 43.38 43.63 0.1M
2021-11-26 44.51 45.64 43.19 43.95 0.1M
2021-11-24 46.37 46.53 46.01 46.18 0.1M
2021-11-23 46.72 47.11 46.36 46.50 0.1M
2021-11-22 46.61 47.81 46.37 46.39 0.1M
2021-11-19 46.04 46.36 45.70 46.11 0.1M
2021-11-18 46.75 47.23 46.28 46.55 0.1M
2021-11-17 47.01 47.01 46.33 46.81 0.1M
2021-11-16 46.76 47.45 46.61 47.08 0.1M
2021-11-15 46.83 47.22 46.61 46.92 0.1M
2021-11-12 47.64 47.64 46.39 46.50 0.1M
2021-11-11 47.70 47.93 47.40 47.66 0.1M
2021-11-10 47.33 47.81 46.97 47.50 0.3M
2021-11-09 47.08 47.65 46.81 47.24 0.2M
2021-11-08 47.67 48.04 47.08 47.46 0.1M
2021-11-05 47.16 47.77 46.84 47.44 0.1M
2021-11-04 47.14 47.14 45.98 46.67 0.1M
2021-11-03 45.37 47.44 45.10 47.18 0.1M
2021-11-02 46.49 46.73 45.58 45.67 0.1M
2021-11-01 45.51 46.75 45.39 46.47 0.2M
2021-10-29 45.76 45.80 45.03 45.33 0.1M
2021-10-28 44.82 45.65 44.82 45.58 0.1M
2021-10-27 45.81 45.91 44.63 44.66 0.1M
2021-10-26 47.00 47.00 46.07 46.07 0.1M
2021-10-25 47.16 47.33 46.59 46.70 0.1M
2021-10-22 46.15 46.79 46.15 46.77 0.1M
2021-10-21 45.94 46.15 45.52 46.02 0.1M
2021-10-20 45.51 46.24 45.28 45.99 0.1M
2021-10-19 45.77 46.66 44.66 45.14 0.1M
2021-10-18 45.08 45.68 44.75 45.39 0.2M
2021-10-15 45.57 46.05 45.03 45.09 0.1M
2021-10-14 45.00 45.04 44.71 45.00 0.1M
2021-10-13 44.62 44.68 43.83 44.65 0.1M
2021-10-12 44.12 44.75 43.84 44.71 0.1M
2021-10-11 44.50 44.74 44.18 44.26 0.1M
2021-10-08 44.49 44.82 44.14 44.40 0.1M
2021-10-07 44.34 44.60 43.49 44.41 0.1M
2021-10-06 43.65 43.96 43.06 43.88 0.1M
2021-10-05 44.39 44.52 43.60 44.13 0.1M
2021-10-04 43.79 44.30 43.13 44.06 0.1M
2021-10-01 42.86 44.11 42.70 43.65 0.1M
2021-09-30 43.87 43.89 42.81 42.88 0.1M
2021-09-29 43.06 43.72 42.22 43.51 0.1M
2021-09-28 43.99 44.07 42.90 43.06 0.1M
2021-09-27 42.77 44.20 42.54 43.73 0.1M
2021-09-24 42.17 42.91 41.93 42.35 0.1M
2021-09-23 41.37 42.63 41.37 42.17 0.1M
2021-09-22 41.15 41.54 40.46 40.98 0.1M
2021-09-21 41.11 41.44 40.58 40.66 0.1M
2021-09-20 40.65 41.53 40.00 40.84 0.1M
2021-09-17 41.62 42.05 41.13 41.90 0.5M
2021-09-16 41.65 41.78 41.14 41.17 0.1M
2021-09-15 40.94 41.80 40.72 41.63 0.1M
2021-09-14 42.36 42.36 40.64 40.73 0.1M
2021-09-13 41.00 42.07 40.85 42.00 0.1M
2021-09-10 41.54 41.54 40.60 40.63 0.1M
2021-09-09 40.76 41.73 40.55 41.18 0.2M
2021-09-08 40.28 40.62 39.87 40.46 0.1M
2021-09-07 42.21 42.21 40.55 40.58 0.2M
2021-09-03 42.15 42.30 41.67 42.23 0.2M
2021-09-02 41.30 42.04 40.99 41.91 0.1M
2021-09-01 41.25 41.50 40.77 41.33 0.1M
2021-08-31 40.52 41.21 40.33 41.19 0.1M
2021-08-30 41.71 41.71 40.53 40.62 0.1M
2021-08-27 40.58 41.72 40.34 41.60 0.2M
2021-08-26 41.19 41.19 40.25 40.31 0.1M
2021-08-25 40.70 41.33 40.51 41.15 0.1M
2021-08-24 40.33 40.71 40.23 40.70 0.1M
2021-08-23 40.60 40.67 40.06 40.38 0.1M
2021-08-20 39.68 40.63 39.63 40.38 0.1M
2021-08-19 39.60 40.01 39.50 39.87 0.2M
2021-08-18 39.79 40.61 39.70 39.81 0.1M
2021-08-17 40.50 40.50 39.66 39.94 0.1M
2021-08-16 40.91 41.12 40.22 40.85 0.1M
2021-08-13 41.00 41.17 40.59 41.15 0.1M
2021-08-12 41.35 41.35 40.61 40.90 0.1M
2021-08-11 40.71 41.27 40.42 41.21 0.1M
2021-08-10 39.85 40.84 39.75 40.65 0.1M
2021-08-09 39.88 40.33 39.50 39.87 0.2M
2021-08-06 38.78 39.98 38.78 39.90 0.1M
2021-08-05 37.63 38.37 37.63 38.30 0.1M
2021-08-04 37.35 37.83 37.19 37.25 0.1M
2021-08-03 37.71 38.15 37.06 37.97 0.2M
2021-08-02 37.90 38.66 37.22 37.61 0.2M
2021-07-30 37.66 38.43 37.52 37.81 0.1M
2021-07-29 38.19 38.34 37.50 37.99 0.1M
2021-07-28 38.14 38.14 37.22 37.62 0.2M
2021-07-27 37.54 38.30 36.74 37.80 0.1M
2021-07-26 38.37 38.79 37.83 38.04 0.1M
2021-07-23 37.82 37.94 37.27 37.93 0.2M
2021-07-22 38.13 38.13 37.18 37.31 0.2M
2021-07-21 37.62 38.66 37.44 38.28 0.2M
2021-07-20 35.39 37.78 34.99 36.79 0.2M
2021-07-19 35.62 36.73 35.39 35.63 0.3M
2021-07-16 38.41 38.48 36.38 36.56 0.2M
2021-07-15 36.63 38.36 36.50 38.11 0.3M
2021-07-14 36.86 37.25 36.10 36.98 0.2M
2021-07-13 36.87 36.98 36.09 36.41 0.1M
2021-07-12 36.66 37.19 36.40 37.08 0.1M
2021-07-09 36.71 37.19 36.34 37.10 0.1M
2021-07-08 35.92 36.32 35.31 35.86 0.2M
2021-07-07 35.80 36.67 35.80 36.15 0.2M
2021-07-06 36.91 36.91 35.93 36.23 0.2M
2021-07-02 37.77 37.77 37.10 37.14 0.1M
2021-07-01 37.55 38.13 37.43 37.83 0.1M
2021-06-30 37.20 37.60 37.20 37.32 0.2M
2021-06-29 38.18 38.18 37.44 37.48 0.2M
2021-06-28 38.23 38.30 37.34 37.80 0.3M
2021-06-25 38.67 39.15 38.41 38.59 0.5M
2021-06-24 38.46 38.82 38.00 38.79 0.2M
2021-06-23 38.37 39.15 38.19 38.30 0.2M
2021-06-22 38.34 38.74 37.78 38.37 0.1M
2021-06-21 37.53 38.74 37.48 38.33 0.2M
2021-06-18 38.54 38.75 36.79 36.97 0.8M
2021-06-17 41.15 41.15 38.79 39.02 0.2M
2021-06-16 40.44 41.05 40.09 40.87 0.3M
2021-06-15 40.63 41.00 40.33 40.56 0.2M
2021-06-14 40.51 41.08 40.32 40.71 0.5M
2021-06-11 39.79 40.43 39.64 40.25 0.5M
2021-06-10 40.60 40.78 39.42 39.52 0.3M
2021-06-09 40.35 40.65 39.88 40.40 0.4M
2021-06-08 40.69 40.86 40.29 40.53 1.5M
2021-06-07 41.91 42.84 41.62 42.63 0.1M
2021-06-04 41.91 41.99 41.36 41.75 0.1M
2021-06-03 41.73 42.23 41.58 42.04 0.1M
2021-06-02 42.13 42.35 41.84 41.99 0.1M
2021-06-01 42.10 42.54 41.89 42.07 0.2M
2021-05-28 42.23 42.23 41.31 41.85 0.1M
2021-05-27 42.18 42.48 41.83 41.98 0.1M
2021-05-26 40.96 41.71 40.96 41.55 0.1M
2021-05-25 42.54 42.62 40.84 40.87 0.1M
2021-05-24 42.61 42.61 41.92 42.23 0.1M
2021-05-21 42.25 42.82 41.90 42.61 0.1M
2021-05-20 41.76 42.01 41.02 41.66 0.1M
2021-05-19 41.60 41.90 40.63 41.72 0.1M
2021-05-18 42.41 42.75 42.10 42.10 0.1M
2021-05-17 42.55 42.63 42.17 42.48 0.1M
2021-05-14 42.48 43.02 42.38 42.65 0.1M
2021-05-13 40.37 42.51 40.37 42.35 0.1M
2021-05-12 41.72 42.10 40.24 40.39 0.1M
2021-05-11 41.07 41.79 41.07 41.45 0.1M
2021-05-10 42.22 42.70 41.73 41.75 0.2M
2021-05-07 42.03 42.37 41.70 41.93 0.1M
2021-05-06 42.83 42.83 41.78 42.66 0.1M
2021-05-05 42.89 43.01 42.32 42.57 0.1M
2021-05-04 42.50 43.04 42.02 42.75 0.1M
2021-05-03 42.54 43.16 42.31 42.98 0.2M
2021-04-30 42.25 43.08 41.96 41.96 0.2M
2021-04-29 42.98 43.27 42.32 42.59 0.1M
2021-04-28 42.95 43.01 42.31 42.49 0.2M
2021-04-27 43.70 44.07 42.56 43.16 0.1M
2021-04-26 42.96 43.90 42.96 43.56 0.1M
2021-04-23 41.13 43.58 41.13 43.05 0.1M
2021-04-22 41.63 41.98 41.14 41.23 0.1M
2021-04-21 40.45 41.84 40.45 41.71 0.1M
2021-04-20 42.00 42.00 40.46 40.70 0.1M
2021-04-19 42.43 43.02 42.06 42.40 0.1M
2021-04-16 42.95 44.13 42.30 42.78 0.1M
2021-04-15 42.83 43.69 41.61 42.30 0.1M
2021-04-14 41.98 43.38 41.98 42.82 0.1M
2021-04-13 43.24 43.24 42.08 42.22 0.1M
2021-04-12 43.32 44.40 43.14 43.56 0.1M
2021-04-09 43.68 43.84 43.20 43.45 0.1M
2021-04-08 43.20 43.42 42.50 43.19 0.1M
2021-04-07 44.17 44.50 43.32 43.50 0.1M
2021-04-06 44.67 44.93 43.98 44.17 0.1M
2021-04-05 45.41 45.51 44.27 44.69 0.1M
2021-04-01 44.12 45.02 43.91 44.72 0.1M
2021-03-31 45.23 46.14 44.28 44.46 0.1M
2021-03-30 44.91 45.88 44.91 45.45 0.1M
2021-03-29 45.24 46.29 44.27 44.46 0.1M
2021-03-26 45.49 46.01 45.07 46.01 0.1M
2021-03-25 43.59 44.96 42.96 44.75 0.1M
2021-03-24 44.52 46.06 43.65 43.79 0.1M
2021-03-23 45.04 45.41 43.62 44.02 0.1M
2021-03-22 46.72 46.72 45.13 45.67 0.1M
2021-03-19 47.06 47.48 45.96 47.32 0.4M
2021-03-18 47.45 48.75 46.70 47.12 0.1M
2021-03-17 47.17 47.51 46.33 46.74 0.1M
2021-03-16 46.97 47.21 45.97 46.84 0.1M
2021-03-15 48.85 48.95 46.90 47.55 0.1M
2021-03-12 47.90 49.62 47.90 49.04 0.1M
2021-03-11 47.49 48.07 47.31 47.90 0.1M
2021-03-10 46.13 48.00 46.13 47.61 0.2M
2021-03-09 46.60 46.80 45.64 46.15 0.2M
2021-03-08 45.93 47.19 45.20 47.03 0.2M
2021-03-05 45.91 46.02 44.71 45.18 0.2M
2021-03-04 45.06 46.17 44.24 45.07 0.3M
2021-03-03 43.00 45.63 43.00 45.15 0.3M
2021-03-02 43.64 43.78 42.87 42.90 0.1M
2021-03-01 43.14 44.01 42.38 43.84 0.1M
2021-02-26 43.27 43.40 42.08 42.41 0.2M
2021-02-25 44.44 44.84 42.90 43.20 0.3M
2021-02-24 42.25 44.23 42.10 44.10 0.3M
2021-02-23 41.33 42.23 41.33 41.93 0.1M
2021-02-22 40.06 41.52 40.06 41.11 0.2M
2021-02-19 39.49 40.83 39.03 40.51 0.3M
2021-02-18 39.24 39.50 38.91 39.12 0.2M
2021-02-17 38.82 39.67 38.82 39.37 0.1M
2021-02-16 39.00 39.40 38.91 39.10 0.1M
2021-02-12 38.63 38.92 38.40 38.61 0.1M
2021-02-11 38.94 39.10 38.10 38.49 0.1M
2021-02-10 39.20 39.28 38.68 38.85 0.1M
2021-02-09 38.95 39.31 38.70 38.97 0.1M
2021-02-08 38.58 39.20 38.58 39.00 0.1M
2021-02-05 38.75 38.89 38.10 38.54 0.1M
2021-02-04 37.78 38.73 37.78 38.68 0.1M
2021-02-03 37.66 38.00 37.25 37.76 0.1M
2021-02-02 37.64 38.11 36.57 37.73 0.1M
2021-02-01 37.66 37.66 36.49 37.18 0.1M
2021-01-29 37.41 38.00 37.21 37.36 0.2M
2021-01-28 37.11 38.08 36.94 37.46 0.3M
2021-01-27 36.41 37.74 36.38 37.06 0.2M
2021-01-26 37.29 37.78 36.43 37.05 0.2M
2021-01-25 37.12 37.52 36.05 37.18 0.2M
2021-01-22 35.74 37.38 35.70 37.36 0.1M
2021-01-21 36.71 36.71 35.69 36.26 0.2M
2021-01-20 37.01 37.23 36.46 36.71 0.1M
2021-01-19 37.34 37.44 36.57 37.21 0.2M
2021-01-15 36.66 37.30 36.59 36.84 0.2M
2021-01-14 37.47 37.97 37.38 37.64 0.1M
2021-01-13 37.37 37.48 36.43 37.12 0.1M
2021-01-12 37.41 38.10 37.21 37.56 0.1M
2021-01-11 36.38 37.45 36.38 37.41 0.1M
2021-01-08 37.50 37.70 36.39 36.97 0.1M
2021-01-07 37.42 37.47 37.00 37.38 0.2M
2021-01-06 35.00 37.03 34.97 36.75 0.3M
2021-01-05 34.29 35.00 34.29 34.69 0.1M
2021-01-04 35.15 35.20 33.66 34.42 0.2M