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
2023-12-29 40.57 40.89 39.81 39.85 0.1M
2023-12-28 40.28 40.79 40.28 40.76 0.1M
2023-12-27 40.80 40.80 40.22 40.46 0.1M
2023-12-26 40.43 40.64 40.00 40.58 0.1M
2023-12-22 39.72 40.30 39.72 40.02 0.1M
2023-12-21 39.84 40.04 39.19 39.29 0.1M
2023-12-20 40.00 41.00 39.46 39.52 0.3M
2023-12-19 39.31 40.23 39.07 39.94 0.1M
2023-12-18 39.47 39.53 38.69 38.91 0.1M
2023-12-15 40.01 40.11 38.84 39.23 0.8M
2023-12-14 39.94 40.49 39.04 40.21 0.2M
2023-12-13 36.59 38.70 36.25 38.67 0.2M
2023-12-12 36.83 37.04 36.38 36.59 0.1M
2023-12-11 36.70 36.93 36.21 36.80 0.1M
2023-12-08 36.72 37.27 36.23 36.70 0.1M
2023-12-07 35.62 36.60 35.52 36.59 0.1M
2023-12-06 35.97 37.16 35.55 35.70 0.1M
2023-12-05 35.87 36.77 35.30 35.64 0.1M
2023-12-04 35.10 36.46 34.86 36.02 0.2M
2023-12-01 33.20 35.56 33.18 35.41 0.2M
2023-11-30 33.29 33.90 32.82 33.56 0.2M
2023-11-29 32.75 33.44 32.75 33.26 0.1M
2023-11-28 32.89 32.89 32.09 32.40 0.1M
2023-11-27 32.74 33.04 32.56 32.82 0.1M
2023-11-24 33.31 33.46 33.07 33.18 0.0M
2023-11-22 33.69 33.69 32.98 33.28 0.1M
2023-11-21 33.80 33.80 33.12 33.15 0.1M
2023-11-20 34.27 34.27 33.78 33.96 0.1M
2023-11-17 34.25 34.91 33.97 34.44 0.2M
2023-11-16 33.96 34.02 33.32 33.77 0.1M
2023-11-15 33.90 34.66 33.90 34.22 0.2M
2023-11-14 32.35 34.13 32.34 34.08 0.2M
2023-11-13 30.16 31.15 30.01 30.96 0.1M
2023-11-10 30.68 30.90 30.15 30.66 0.1M
2023-11-09 31.26 31.31 30.45 30.56 0.1M
2023-11-08 32.08 32.14 31.03 31.30 0.1M
2023-11-07 32.38 32.59 31.97 32.10 0.1M
2023-11-06 32.89 33.20 32.57 32.57 0.2M
2023-11-03 32.39 33.38 31.13 33.12 0.3M
2023-11-02 29.72 31.44 29.55 31.40 0.2M
2023-11-01 29.22 29.52 28.79 29.37 0.1M
2023-10-31 29.14 29.66 29.02 29.37 0.1M
2023-10-30 29.13 29.51 29.06 29.28 0.1M
2023-10-27 29.23 29.41 28.58 28.88 0.2M
2023-10-26 28.81 29.95 28.81 29.79 0.2M
2023-10-25 28.33 28.98 27.75 28.67 0.3M
2023-10-24 29.57 29.98 28.61 28.78 0.3M
2023-10-23 29.20 29.86 29.10 29.49 0.3M
2023-10-20 30.23 30.24 29.32 29.33 0.4M
2023-10-19 29.29 30.30 29.29 30.20 0.4M
2023-10-18 29.88 30.25 28.89 29.24 0.5M
2023-10-17 27.70 29.23 27.61 28.72 0.4M
2023-10-16 27.99 28.51 27.90 28.19 0.3M
2023-10-13 28.65 28.75 27.65 27.68 0.2M
2023-10-12 28.71 28.71 28.06 28.39 0.1M
2023-10-11 28.80 29.24 28.49 28.71 0.1M
2023-10-10 28.96 29.26 28.66 28.84 0.1M
2023-10-09 28.88 29.28 28.83 28.86 0.1M
2023-10-06 28.93 29.55 28.61 29.12 0.1M
2023-10-05 28.77 29.34 28.75 29.22 0.2M
2023-10-04 29.13 29.32 27.76 28.63 0.3M
2023-10-03 28.33 28.53 27.43 27.59 0.1M
2023-10-02 28.42 28.65 28.24 28.49 0.2M
2023-09-29 28.74 28.98 28.30 28.36 0.2M
2023-09-28 28.64 29.17 28.40 28.51 0.3M
2023-09-27 28.14 28.72 27.77 28.45 0.1M
2023-09-26 27.77 28.42 27.77 27.87 0.1M
2023-09-25 27.66 28.19 27.54 28.10 0.1M
2023-09-22 27.81 28.39 27.59 27.73 0.1M
2023-09-21 28.04 28.20 27.60 27.88 0.2M
2023-09-20 28.83 29.14 28.14 28.16 0.1M
2023-09-19 28.76 29.22 28.39 28.58 0.1M
2023-09-18 29.46 29.58 28.78 28.85 0.1M
2023-09-15 29.89 30.17 29.18 29.30 0.7M
2023-09-14 29.21 30.20 29.21 30.18 0.2M
2023-09-13 29.40 29.40 28.43 28.84 0.1M
2023-09-12 29.26 29.61 29.06 29.43 0.1M
2023-09-11 29.53 29.85 29.15 29.23 0.1M
2023-09-08 28.98 29.58 28.70 29.44 0.1M
2023-09-07 28.90 29.02 28.53 28.98 0.2M
2023-09-06 29.97 30.17 28.86 28.94 0.3M
2023-09-05 30.70 30.70 29.79 29.87 0.1M
2023-09-01 30.58 31.19 30.58 31.02 0.1M
2023-08-31 30.18 30.75 30.12 30.38 0.1M
2023-08-30 30.63 30.90 30.43 30.52 0.1M
2023-08-29 30.87 31.14 30.50 30.96 0.1M
2023-08-28 30.64 31.35 30.19 30.78 0.1M
2023-08-25 31.00 31.25 30.34 30.59 0.1M
2023-08-24 30.71 31.47 30.44 30.97 0.1M
2023-08-23 30.33 31.20 30.33 30.95 0.1M
2023-08-22 31.35 31.77 30.49 30.52 0.1M
2023-08-21 32.19 32.24 31.46 31.49 0.1M
2023-08-18 31.86 32.49 31.81 32.14 0.1M
2023-08-17 32.50 32.64 31.99 32.19 0.1M
2023-08-16 32.49 32.87 32.27 32.36 0.1M
2023-08-15 33.01 33.36 32.61 32.63 0.1M
2023-08-14 33.72 33.73 33.32 33.44 0.1M
2023-08-11 33.67 34.10 33.62 34.03 0.1M
2023-08-10 34.06 34.65 33.86 34.11 0.1M
2023-08-09 34.32 34.34 33.75 33.93 0.3M
2023-08-08 34.54 34.86 34.01 34.51 0.1M
2023-08-07 35.01 35.56 34.97 35.45 0.1M
2023-08-04 35.04 35.69 34.79 35.15 0.1M
2023-08-03 35.04 35.54 34.76 35.23 0.1M
2023-08-02 34.79 35.41 34.42 35.29 0.2M
2023-08-01 34.99 35.41 34.48 35.22 0.2M
2023-07-31 34.71 35.48 34.71 35.42 0.2M
2023-07-28 34.75 35.17 34.18 34.83 0.1M
2023-07-27 35.13 35.91 34.25 34.52 0.2M
2023-07-26 34.78 35.49 34.78 35.05 0.2M
2023-07-25 33.85 34.61 33.59 34.20 0.3M
2023-07-24 32.28 33.76 32.28 33.60 0.3M
2023-07-21 33.46 33.46 32.18 32.54 0.2M
2023-07-20 33.97 33.97 32.88 33.11 0.2M
2023-07-19 33.06 34.01 32.63 33.96 0.3M
2023-07-18 31.65 32.87 30.21 32.16 0.5M
2023-07-17 28.92 30.58 28.92 30.20 0.3M
2023-07-14 29.63 29.63 28.74 28.86 0.1M
2023-07-13 29.11 29.50 28.82 29.39 0.1M
2023-07-12 28.95 29.19 28.36 28.83 0.1M
2023-07-11 28.17 28.49 27.89 28.13 0.1M
2023-07-10 27.65 28.39 27.65 27.92 0.1M
2023-07-07 27.64 28.28 27.64 27.83 0.1M
2023-07-06 27.63 27.63 26.71 27.48 0.1M
2023-07-05 28.52 28.57 27.77 28.01 0.2M
2023-07-03 27.88 28.82 27.88 28.80 0.1M
2023-06-30 28.60 28.60 27.95 28.05 0.1M
2023-06-29 28.31 28.85 28.17 28.33 0.2M
2023-06-28 28.21 28.21 27.70 27.82 0.1M
2023-06-27 28.51 28.77 27.61 28.34 0.2M
2023-06-26 28.64 29.06 28.34 28.37 0.2M
2023-06-23 27.76 28.74 27.76 28.52 0.5M
2023-06-22 28.85 28.85 27.86 28.26 0.2M
2023-06-21 29.44 29.44 28.68 29.08 0.2M
2023-06-20 29.38 29.52 28.94 29.37 0.1M
2023-06-16 29.68 29.68 28.80 29.29 0.5M
2023-06-15 29.09 29.81 28.91 29.28 0.3M
2023-06-14 30.25 30.47 28.96 29.12 0.2M
2023-06-13 29.74 30.53 29.74 30.37 0.2M
2023-06-12 30.29 30.78 29.57 29.57 0.1M
2023-06-09 30.67 30.67 29.81 30.04 0.1M
2023-06-08 30.72 30.76 29.72 30.62 0.2M
2023-06-07 30.00 31.48 29.78 31.12 0.2M
2023-06-06 28.41 30.24 28.31 29.74 0.2M
2023-06-05 29.54 29.64 27.86 28.03 0.2M
2023-06-02 28.03 29.97 27.80 29.88 0.2M
2023-06-01 26.98 27.85 26.61 27.45 0.1M
2023-05-31 27.62 27.81 26.43 26.66 0.1M
2023-05-30 28.04 28.08 27.35 27.57 0.1M
2023-05-26 27.81 28.15 27.43 28.07 0.1M
2023-05-25 27.97 28.33 27.66 27.90 0.1M
2023-05-24 28.56 28.56 28.09 28.33 0.1M
2023-05-23 28.05 29.24 27.61 28.84 0.1M
2023-05-22 27.82 28.28 27.29 28.12 0.1M
2023-05-19 28.03 28.03 26.78 27.28 0.3M
2023-05-18 27.57 27.98 27.22 27.54 0.2M
2023-05-17 26.07 27.91 25.61 27.68 0.2M
2023-05-16 25.58 26.13 25.46 25.58 0.1M
2023-05-15 25.45 25.97 25.45 25.68 0.1M
2023-05-12 25.31 25.35 24.42 25.28 0.2M
2023-05-11 25.17 25.34 24.79 25.11 0.2M
2023-05-10 25.43 25.90 24.93 25.65 0.2M
2023-05-09 25.02 25.53 24.56 24.85 0.1M
2023-05-08 26.78 27.14 25.21 25.30 0.2M
2023-05-05 26.08 26.82 25.68 26.31 0.2M
2023-05-04 26.01 26.02 24.34 25.09 0.3M
2023-05-03 27.39 28.22 26.65 26.74 0.2M
2023-05-02 29.09 29.09 26.99 27.05 0.2M
2023-05-01 29.31 29.66 28.84 29.01 0.1M
2023-04-28 28.96 29.96 28.96 29.43 0.2M
2023-04-27 29.01 29.28 28.72 29.08 0.2M
2023-04-26 28.10 29.06 28.10 28.63 0.1M
2023-04-25 29.06 29.51 28.17 28.36 0.2M
2023-04-24 30.19 30.19 29.49 29.66 0.1M
2023-04-21 30.17 30.34 29.59 29.92 0.1M
2023-04-20 30.31 30.44 29.81 30.21 0.2M
2023-04-19 29.12 30.57 29.12 30.47 0.2M
2023-04-18 31.17 31.17 28.85 29.14 0.2M
2023-04-17 29.99 30.51 29.67 30.46 0.2M
2023-04-14 31.14 31.24 29.83 30.10 0.2M
2023-04-13 30.18 30.80 29.74 30.67 0.1M
2023-04-12 30.30 30.34 29.30 30.07 0.2M
2023-04-11 29.92 30.30 29.67 30.01 0.1M
2023-04-10 29.12 29.96 29.12 29.95 0.2M
2023-04-06 29.12 29.87 29.12 29.52 0.2M
2023-04-05 29.48 30.03 29.22 29.69 0.2M
2023-04-04 30.70 30.70 29.35 30.03 0.2M
2023-04-03 30.93 31.49 30.10 30.52 0.2M
2023-03-31 30.39 31.14 30.12 31.08 0.3M
2023-03-30 31.12 31.13 29.92 30.12 0.1M
2023-03-29 31.44 31.44 30.30 30.60 0.2M
2023-03-28 31.26 31.43 30.70 31.05 0.1M
2023-03-27 32.35 32.35 31.08 31.16 0.2M
2023-03-24 29.61 31.37 29.52 31.32 0.2M
2023-03-23 30.99 30.99 29.52 29.90 0.2M
2023-03-22 32.30 32.48 30.72 30.82 0.1M
2023-03-21 32.60 33.00 32.13 32.37 0.2M
2023-03-20 31.94 32.83 31.17 31.20 0.2M
2023-03-17 32.86 32.86 30.90 31.43 0.7M
2023-03-16 32.06 34.46 31.31 33.48 0.2M
2023-03-15 31.36 33.08 30.75 32.63 0.2M
2023-03-14 33.41 33.94 31.53 32.02 0.2M
2023-03-13 30.94 33.63 29.46 31.47 0.3M
2023-03-10 32.46 33.50 31.37 32.79 0.2M
2023-03-09 35.42 35.42 32.70 33.30 0.2M
2023-03-08 35.90 35.97 35.11 35.71 0.1M
2023-03-07 36.09 36.16 35.61 35.97 0.1M
2023-03-06 36.73 36.94 35.89 36.15 0.1M
2023-03-03 36.40 37.07 36.06 36.87 0.1M
2023-03-02 37.08 37.08 35.90 36.09 0.1M
2023-03-01 37.53 37.60 37.00 37.35 0.1M
2023-02-28 37.54 37.88 37.49 37.69 0.2M
2023-02-27 37.46 37.74 37.10 37.53 0.1M
2023-02-24 36.76 37.26 36.70 37.17 0.1M
2023-02-23 37.36 37.56 36.76 37.16 0.2M
2023-02-22 37.57 37.76 36.81 37.09 0.2M
2023-02-21 38.45 38.63 37.08 37.49 0.1M
2023-02-17 38.83 38.87 38.03 38.84 0.1M
2023-02-16 38.44 38.88 38.34 38.43 0.1M
2023-02-15 37.95 39.16 37.79 39.07 0.1M
2023-02-14 38.52 38.72 37.82 38.39 0.1M
2023-02-13 38.29 38.49 38.00 38.49 0.1M
2023-02-10 37.75 38.36 37.37 38.07 0.1M
2023-02-09 39.06 39.11 37.86 37.97 0.1M
2023-02-08 38.60 38.89 38.34 38.66 0.1M
2023-02-07 38.07 39.28 37.92 39.08 0.1M
2023-02-06 38.64 38.91 38.07 38.44 0.1M
2023-02-03 38.70 39.46 38.42 39.19 0.1M
2023-02-02 37.73 38.94 37.73 38.94 0.1M
2023-02-01 37.53 38.17 37.10 37.65 0.1M
2023-01-31 36.63 37.57 36.48 37.56 0.2M
2023-01-30 36.45 36.88 36.45 36.61 0.1M
2023-01-27 37.33 37.48 36.70 36.83 0.1M
2023-01-26 36.69 37.46 36.36 37.31 0.1M
2023-01-25 35.86 36.36 35.37 36.34 0.1M
2023-01-24 36.07 36.44 36.07 36.15 0.1M
2023-01-23 36.66 36.94 36.43 36.58 0.1M
2023-01-20 36.56 36.83 36.14 36.63 0.2M
2023-01-19 35.38 36.17 35.22 36.09 0.1M
2023-01-18 36.51 36.66 35.69 35.70 0.2M
2023-01-17 36.69 37.89 36.12 36.96 0.2M
2023-01-13 37.19 37.88 36.65 37.68 0.1M
2023-01-12 37.30 37.88 36.96 37.57 0.1M
2023-01-11 36.84 37.26 36.84 37.01 0.1M
2023-01-10 36.40 37.50 36.39 36.83 0.1M
2023-01-09 36.99 36.99 36.42 36.53 0.1M
2023-01-06 36.50 37.37 36.48 37.09 0.1M
2023-01-05 36.19 36.45 35.82 36.29 0.1M
2023-01-04 36.85 37.01 36.39 36.49 0.1M
2023-01-03 36.56 36.77 36.08 36.48 0.2M