XNYS
Datos históricos de FB Financial Corporation
FB Financial Corporation · FBK
$52.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:18 UTC
- Variación en el periodo
- −5.8%
- Máximo
- US$62.66
- 13 de agosto de 2026
- Mínimo
- US$49.24
- 9 de marzo de 2026
- Volumen medio diario
- 0.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.61 | 53.01 | 52.30 | 52.65 | −0.49% | 338,696.27 |
| 8 oct 2026 | 52.21 | 52.97 | 52.00 | 52.91 | +1.24% | 439,457.186 |
| 7 oct 2026 | 52.03 | 52.36 | 51.56 | 52.26 | −0.76% | 460,178.005 |
| 6 oct 2026 | 52.93 | 53.19 | 52.64 | 52.66 | +0.15% | 430,354.691 |
| 5 oct 2026 | 53.31 | 53.43 | 52.54 | 52.58 | −1.57% | 554,623.098 |
| 2 oct 2026 | 52.83 | 53.60 | 52.59 | 53.42 | +2.55% | 699,300.084 |
| 1 oct 2026 | 51.50 | 52.19 | 50.89 | 52.09 | +0.75% | 484,472.569 |
| 30 sep 2026 | 51.94 | 52.11 | 51.44 | 51.70 | −0.37% | 424,913.104 |
| 29 sep 2026 | 52.37 | 52.48 | 51.73 | 51.89 | −0.73% | 544,537.687 |
| 28 sep 2026 | 52.77 | 52.79 | 52.08 | 52.27 | −0.89% | 423,662.583 |
| 25 sep 2026 | 53.06 | 53.47 | 52.71 | 52.74 | −0.13% | 445,168.187 |
| 24 sep 2026 | 52.91 | 53.16 | 52.35 | 52.81 | +0.32% | 459,360.625 |
| 23 sep 2026 | 53.13 | 53.33 | 52.53 | 52.64 | −1.05% | 684,040.565 |
| 22 sep 2026 | 54.04 | 54.68 | 53.20 | 53.20 | −0.75% | 771,313.715 |
| 21 sep 2026 | 53.60 | 54.15 | 53.53 | 53.60 | +0.45% | 566,432.735 |
| 18 sep 2026 | 53.33 | 54.09 | 53.20 | 53.36 | −0.26% | 3.34 M |
| 17 sep 2026 | 54.61 | 54.61 | 53.49 | 53.50 | −1.20% | 518,293.096 |
| 16 sep 2026 | 54.78 | 54.81 | 53.00 | 54.15 | −0.95% | 752,828.146 |
| 15 sep 2026 | 55.13 | 55.78 | 54.61 | 54.67 | −0.89% | 480,019.623 |
| 14 sep 2026 | 54.87 | 55.70 | 54.84 | 55.16 | +0.73% | 568,843.581 |
| 11 sep 2026 | 55.62 | 55.62 | 54.33 | 54.76 | −0.33% | 347,868.377 |
| 10 sep 2026 | 54.70 | 54.98 | 54.02 | 54.94 | +0.46% | 508,486.898 |
| 9 sep 2026 | 55.42 | 55.88 | 54.50 | 54.69 | −2.32% | 480,001.538 |
| 8 sep 2026 | 56.83 | 56.96 | 55.95 | 55.99 | −1.75% | 594,992.902 |
| 4 sep 2026 | 56.74 | 57.43 | 56.65 | 56.99 | 0.00% | 299,335.885 |
| 3 sep 2026 | 56.74 | 57.11 | 56.62 | 56.99 | +1.30% | 363,010.597 |
| 2 sep 2026 | 56.04 | 57.35 | 55.40 | 56.26 | +1.35% | 343,878.823 |
| 1 sep 2026 | 56.74 | 57.00 | 55.30 | 55.51 | −2.55% | 367,602.734 |
| 31 ago 2026 | 57.57 | 57.58 | 56.87 | 56.96 | −1.54% | 321,786.686 |
| 28 ago 2026 | 57.85 | 58.07 | 57.28 | 57.85 | +0.38% | 213,070.526 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.