FB Financial Corp.

FBK
🏛️ 美国 →
56.85
最后更新: 2025-10-02
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
2024-12-31 52.07 52.15 51.32 51.51 0.1M
2024-12-30 51.41 52.06 51.06 51.60 0.1M
2024-12-27 52.02 52.67 51.11 51.69 0.1M
2024-12-26 52.04 52.60 51.73 52.55 0.1M
2024-12-24 52.22 52.39 51.45 52.35 0.1M
2024-12-23 51.16 51.94 51.10 51.82 0.1M
2024-12-20 50.55 52.53 50.55 51.48 0.8M
2024-12-19 52.39 53.01 50.83 51.04 0.2M
2024-12-18 55.35 55.52 51.19 51.53 0.2M
2024-12-17 55.61 56.06 54.46 54.74 0.2M
2024-12-16 55.05 56.06 54.65 56.01 0.1M
2024-12-13 55.39 55.73 54.61 55.11 0.2M
2024-12-12 55.74 56.01 55.39 55.49 0.1M
2024-12-11 56.36 57.14 56.08 56.11 0.1M
2024-12-10 55.45 56.59 54.76 55.68 0.2M
2024-12-09 56.52 56.66 55.52 55.52 0.2M
2024-12-06 56.92 56.92 55.90 56.51 0.1M
2024-12-05 56.66 57.35 56.64 56.68 0.1M
2024-12-04 56.28 56.79 55.47 56.63 0.1M
2024-12-03 56.64 56.64 55.92 56.35 0.1M
2024-12-02 56.52 57.09 55.79 56.50 0.2M
2024-11-29 56.94 57.01 55.72 56.45 0.1M
2024-11-27 57.16 57.68 56.30 56.31 0.1M
2024-11-26 56.87 57.29 56.48 56.80 0.1M
2024-11-25 57.49 58.80 57.25 57.25 0.2M
2024-11-22 55.60 56.74 55.32 56.59 0.2M
2024-11-21 54.87 55.91 54.82 55.12 0.1M
2024-11-20 54.57 54.82 53.73 54.34 0.1M
2024-11-19 54.01 54.85 53.75 54.63 0.1M
2024-11-18 55.19 56.11 54.51 54.78 0.2M
2024-11-15 56.57 56.87 55.17 55.83 0.1M
2024-11-14 56.45 56.91 55.77 56.21 0.1M
2024-11-13 57.95 58.88 56.45 56.51 0.1M
2024-11-12 57.69 58.45 56.97 57.10 0.2M
2024-11-11 57.01 58.46 55.92 57.73 0.1M
2024-11-08 54.72 56.15 54.08 55.77 0.2M
2024-11-07 55.81 55.81 53.74 54.32 0.4M
2024-11-06 53.10 56.70 53.10 56.35 0.6M
2024-11-05 47.95 48.94 47.53 48.78 0.1M
2024-11-04 48.42 48.54 47.73 48.03 0.2M
2024-11-01 49.51 49.76 48.69 48.91 0.1M
2024-10-31 50.55 50.61 49.18 49.20 0.2M
2024-10-30 49.73 51.63 49.58 50.38 0.1M
2024-10-29 49.59 50.14 49.22 49.94 0.3M
2024-10-28 48.30 50.38 48.30 50.15 0.2M
2024-10-25 49.01 49.01 47.66 47.79 0.2M
2024-10-24 48.54 48.77 47.76 48.65 0.1M
2024-10-23 48.39 49.08 47.89 48.60 0.2M
2024-10-22 47.85 48.69 47.85 48.36 0.1M
2024-10-21 49.62 49.62 47.61 47.92 0.1M
2024-10-18 49.98 49.98 48.99 49.18 0.2M
2024-10-17 50.42 50.77 49.39 49.98 0.2M
2024-10-16 48.66 51.40 48.39 50.61 0.2M
2024-10-15 47.54 49.26 45.82 47.91 0.2M
2024-10-14 47.47 48.35 47.44 47.73 0.1M
2024-10-11 46.02 47.60 46.02 47.53 0.1M
2024-10-10 45.46 45.79 45.13 45.71 0.1M
2024-10-09 45.36 46.28 45.36 45.93 0.1M
2024-10-08 45.49 46.20 45.41 45.60 0.1M
2024-10-07 46.09 46.09 45.25 45.65 0.1M
2024-10-04 45.92 46.33 45.58 46.29 0.1M
2024-10-03 44.45 45.49 44.41 44.96 0.1M
2024-10-02 45.04 45.70 44.68 44.94 0.1M
2024-10-01 46.72 46.72 45.06 45.15 0.1M
2024-09-30 46.18 47.25 45.79 46.93 0.1M
2024-09-27 46.70 47.18 46.05 46.18 0.1M
2024-09-26 46.29 46.76 45.75 46.38 0.1M
2024-09-25 46.85 46.88 45.81 45.83 0.1M
2024-09-24 47.45 47.71 46.67 46.94 0.1M
2024-09-23 48.09 48.09 47.14 47.41 0.1M
2024-09-20 48.67 48.89 47.72 47.84 0.6M
2024-09-19 49.15 49.33 47.96 49.23 0.1M
2024-09-18 47.24 49.97 46.55 47.95 0.1M
2024-09-17 47.62 48.59 47.06 47.34 0.1M
2024-09-16 46.73 47.31 46.00 47.01 0.1M
2024-09-13 45.82 46.53 45.67 46.46 0.1M
2024-09-12 45.06 45.35 44.50 45.10 0.2M
2024-09-11 44.91 45.22 43.71 44.71 0.1M
2024-09-10 45.44 45.58 44.24 45.47 0.1M
2024-09-09 45.57 45.84 44.88 45.38 0.1M
2024-09-06 46.70 46.80 45.35 45.59 0.1M
2024-09-05 47.61 47.61 46.27 46.47 0.1M
2024-09-04 47.49 47.73 46.85 47.24 0.2M
2024-09-03 47.59 48.50 47.25 47.62 0.2M
2024-08-30 47.76 48.26 47.37 48.22 0.1M
2024-08-29 47.99 48.17 46.96 47.78 0.1M
2024-08-28 46.91 47.78 46.68 47.52 0.1M
2024-08-27 46.84 47.40 46.52 47.13 0.1M
2024-08-26 48.00 48.43 47.36 47.40 0.1M
2024-08-23 45.71 48.80 45.69 47.93 0.2M
2024-08-22 44.81 45.46 44.76 45.17 0.1M
2024-08-21 44.93 44.98 44.26 44.97 0.1M
2024-08-20 45.25 45.96 44.52 44.56 0.1M
2024-08-19 45.10 45.62 44.87 45.49 0.1M
2024-08-16 43.78 45.09 43.78 44.87 0.1M
2024-08-15 44.14 44.70 43.82 43.86 0.1M
2024-08-14 43.27 43.34 42.53 43.00 0.1M
2024-08-13 43.04 43.11 42.36 42.95 0.1M
2024-08-12 43.28 43.58 42.36 42.53 0.1M
2024-08-09 43.24 43.34 42.39 43.04 0.1M
2024-08-08 43.18 43.46 42.56 43.43 0.1M
2024-08-07 43.76 44.30 42.37 42.56 0.2M
2024-08-06 42.34 43.57 42.09 43.12 0.2M
2024-08-05 42.05 43.56 40.97 42.83 0.2M
2024-08-02 43.07 44.27 42.39 44.21 0.4M
2024-08-01 46.41 46.41 44.42 44.89 0.2M
2024-07-31 46.72 47.97 45.66 46.69 0.2M
2024-07-30 46.98 47.31 46.33 46.79 0.2M
2024-07-29 47.48 47.60 46.54 46.58 0.3M
2024-07-26 47.29 47.86 46.78 47.24 0.2M
2024-07-25 46.17 48.01 45.92 47.07 0.2M
2024-07-24 47.07 47.76 46.24 46.32 0.2M
2024-07-23 46.16 48.30 46.16 47.23 0.3M
2024-07-22 45.68 46.95 45.03 46.45 0.2M
2024-07-19 45.33 46.09 45.14 45.40 0.3M
2024-07-18 45.57 46.68 44.63 45.29 0.4M
2024-07-17 45.09 46.65 45.09 45.99 0.4M
2024-07-16 43.39 46.76 42.77 46.23 0.6M
2024-07-15 42.32 43.50 42.12 42.81 0.3M
2024-07-12 42.11 42.74 41.60 41.61 0.2M
2024-07-11 40.34 41.89 40.13 41.65 0.2M
2024-07-10 39.20 39.80 38.90 39.78 0.1M
2024-07-09 38.49 39.03 38.24 38.93 0.1M
2024-07-08 38.45 39.04 38.21 38.37 0.3M
2024-07-05 38.36 38.42 38.00 38.04 0.1M
2024-07-03 39.14 39.14 38.36 38.44 0.1M
2024-07-02 38.56 39.38 38.56 39.16 0.2M
2024-07-01 39.00 39.13 38.19 38.64 0.1M
2024-06-28 38.00 39.19 37.99 39.03 0.7M
2024-06-27 37.42 38.00 37.18 37.82 0.1M
2024-06-26 36.26 37.25 36.26 37.14 0.1M
2024-06-25 36.84 37.19 36.51 36.62 0.1M
2024-06-24 36.61 37.51 36.35 37.16 0.1M
2024-06-21 36.73 36.81 36.27 36.42 0.4M
2024-06-20 36.39 36.73 36.29 36.68 0.1M
2024-06-18 36.35 36.89 36.04 36.71 0.1M
2024-06-17 35.59 36.52 35.33 36.49 0.1M
2024-06-14 35.56 35.94 35.41 35.79 0.1M
2024-06-13 36.34 36.34 35.67 36.15 0.1M
2024-06-12 36.27 36.79 36.06 36.36 0.2M
2024-06-11 34.95 35.26 34.50 35.21 0.1M
2024-06-10 35.41 35.49 34.80 35.17 0.1M
2024-06-07 35.60 36.08 35.56 35.87 0.1M
2024-06-06 36.05 36.35 35.68 36.03 0.1M
2024-06-05 36.10 36.24 35.82 36.21 0.1M
2024-06-04 35.86 36.20 35.63 35.74 0.1M
2024-06-03 37.44 37.44 36.33 36.35 0.1M
2024-05-31 37.14 37.37 36.73 37.00 0.1M
2024-05-30 37.00 37.08 36.50 36.89 0.1M
2024-05-29 35.97 36.53 35.50 36.48 0.1M
2024-05-28 37.58 37.58 36.72 36.83 0.1M
2024-05-24 38.09 38.20 37.13 37.34 0.1M
2024-05-23 38.96 38.96 37.42 37.79 0.1M
2024-05-22 39.24 39.24 38.02 38.15 0.1M
2024-05-21 38.48 39.42 38.48 39.38 0.2M
2024-05-20 39.07 39.31 38.50 38.52 0.1M
2024-05-17 38.96 39.91 38.75 39.18 0.1M
2024-05-16 39.10 39.10 38.70 38.87 0.1M
2024-05-15 39.10 39.21 38.84 39.15 0.1M
2024-05-14 38.84 38.84 38.41 38.57 0.1M
2024-05-13 38.94 38.94 38.34 38.34 0.1M
2024-05-10 38.82 39.12 38.36 38.83 0.1M
2024-05-09 38.56 38.89 38.37 38.82 0.1M
2024-05-08 37.94 38.63 37.94 38.62 0.1M
2024-05-07 38.81 39.20 38.27 38.29 0.1M
2024-05-06 38.76 39.13 38.45 38.76 0.1M
2024-05-03 39.00 39.00 38.49 38.52 0.1M
2024-05-02 37.85 38.34 37.56 38.29 0.1M
2024-05-01 36.94 38.16 36.94 37.35 0.1M
2024-04-30 36.72 37.07 36.35 36.65 0.1M
2024-04-29 37.78 37.90 37.01 37.03 0.1M
2024-04-26 37.73 38.34 37.69 37.90 0.1M
2024-04-25 38.05 38.08 37.26 37.93 0.1M
2024-04-24 38.09 38.47 37.78 38.42 0.1M
2024-04-23 37.66 38.79 37.14 38.66 0.2M
2024-04-22 36.75 37.75 36.52 37.65 0.2M
2024-04-19 35.45 36.45 35.45 36.41 0.3M
2024-04-18 35.67 36.01 35.47 35.56 0.2M
2024-04-17 36.31 36.54 35.50 35.64 0.3M
2024-04-16 34.00 36.58 33.35 36.15 0.5M
2024-04-15 34.77 35.14 34.23 34.63 0.2M
2024-04-12 34.46 34.80 34.46 34.48 0.1M
2024-04-11 34.79 35.27 34.45 34.94 0.1M
2024-04-10 35.40 35.40 34.27 34.69 0.2M
2024-04-09 36.76 37.05 36.43 36.61 0.1M
2024-04-08 36.24 36.88 36.24 36.67 0.1M
2024-04-05 35.55 36.27 35.42 36.12 0.1M
2024-04-04 36.50 36.92 35.73 35.83 0.2M
2024-04-03 35.66 36.21 35.66 36.04 0.1M
2024-04-02 36.20 36.42 35.92 36.10 0.1M
2024-04-01 37.97 37.97 36.63 36.85 0.1M
2024-03-28 37.61 38.39 37.21 37.66 0.1M
2024-03-27 36.32 37.70 36.30 37.65 0.1M
2024-03-26 36.41 36.41 35.84 35.96 0.1M
2024-03-25 36.58 37.33 35.97 36.03 0.1M
2024-03-22 37.54 37.54 36.35 36.36 0.1M
2024-03-21 37.17 37.84 36.59 37.25 0.2M
2024-03-20 34.17 36.37 34.13 35.94 0.1M
2024-03-19 34.34 34.70 34.32 34.40 0.1M
2024-03-18 34.80 35.00 34.31 34.33 0.1M
2024-03-15 34.41 35.18 34.41 34.88 0.3M
2024-03-14 35.08 35.19 34.23 34.47 0.2M
2024-03-13 35.46 36.13 35.32 35.44 0.1M
2024-03-12 36.22 36.22 35.38 35.68 0.1M
2024-03-11 36.56 36.73 36.26 36.39 0.1M
2024-03-08 37.04 37.11 36.53 36.64 0.1M
2024-03-07 36.21 36.75 35.97 36.44 0.1M
2024-03-06 36.12 36.55 35.24 35.94 0.1M
2024-03-05 34.77 36.26 34.32 35.96 0.1M
2024-03-04 35.03 35.75 34.79 34.91 0.1M
2024-03-01 35.49 35.49 34.70 35.05 0.1M
2024-02-29 35.69 36.28 35.31 35.64 0.1M
2024-02-28 34.73 35.18 34.73 34.85 0.1M
2024-02-27 35.43 35.80 35.06 35.15 0.1M
2024-02-26 35.27 35.68 34.83 35.26 0.1M
2024-02-23 35.72 36.28 35.19 35.60 0.1M
2024-02-22 35.95 36.00 35.30 35.79 0.1M
2024-02-21 36.76 36.76 35.88 36.12 0.1M
2024-02-20 36.68 37.55 36.68 36.83 0.1M
2024-02-16 37.23 37.63 36.85 37.39 0.1M
2024-02-15 36.11 37.79 36.11 37.60 0.1M
2024-02-14 35.79 35.88 35.19 35.74 0.1M
2024-02-13 35.61 36.33 34.62 35.17 0.2M
2024-02-12 36.35 37.62 36.35 37.07 0.1M
2024-02-09 35.77 36.61 35.32 36.49 0.1M
2024-02-08 35.33 35.82 35.04 35.71 0.2M
2024-02-07 35.91 35.91 34.65 35.57 0.1M
2024-02-06 35.90 36.28 35.56 35.99 0.2M
2024-02-05 36.19 36.41 35.58 35.95 0.1M
2024-02-02 36.06 37.16 35.96 36.80 0.1M
2024-02-01 37.49 37.93 35.76 37.08 0.2M
2024-01-31 38.40 39.06 37.04 37.25 0.2M
2024-01-30 39.47 39.51 38.77 39.33 0.1M
2024-01-29 38.34 39.40 38.34 39.38 0.1M
2024-01-26 38.85 39.18 38.19 38.47 0.1M
2024-01-25 39.05 39.17 37.88 38.36 0.2M
2024-01-24 38.72 38.98 37.93 38.56 0.1M
2024-01-23 38.98 38.98 38.19 38.19 0.2M
2024-01-22 38.01 38.61 37.67 38.50 0.2M
2024-01-19 36.80 37.54 36.18 37.47 0.2M
2024-01-18 35.65 36.80 35.13 36.51 0.3M
2024-01-17 35.09 36.36 34.80 35.38 0.2M
2024-01-16 36.07 37.84 36.05 36.85 0.2M
2024-01-12 39.16 39.44 38.08 38.36 0.1M
2024-01-11 38.76 39.04 37.86 38.54 0.2M
2024-01-10 38.54 39.22 38.38 39.21 0.1M
2024-01-09 38.57 39.27 38.29 38.87 0.1M
2024-01-08 38.81 39.32 38.63 39.32 0.1M
2024-01-05 38.49 39.30 38.29 38.84 0.1M
2024-01-04 38.72 39.35 38.68 38.73 0.1M
2024-01-03 39.15 39.22 38.24 38.52 0.2M
2024-01-02 39.36 40.18 39.15 39.45 0.1M