Italia markets closed

FB Financial Corporation (FBK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,70-0,45 (-1,18%)
In data: 03:46PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202438,9638,9537,4237,7037,7072.875
22 mag 202439,2439,2438,0238,1538,15137.100
21 mag 202438,4839,4238,4839,3839,38170.800
20 mag 202439,0739,3138,5038,5238,52120.100
17 mag 202438,9639,9138,7539,1839,1893.400
16 mag 202439,1039,1038,7038,8738,8783.100
15 mag 202439,1039,2138,8439,1539,1573.700
14 mag 202438,8438,8438,4138,5738,5762.900
13 mag 202438,9438,9438,3438,3438,3465.900
13 mag 20240.17 Dividendo
10 mag 202438,8239,1238,3638,8338,6670.500
09 mag 202438,5638,8938,3738,8238,65104.500
08 mag 202437,9438,6337,9438,6238,4553.500
07 mag 202438,8139,2038,2738,2938,12100.000
06 mag 202438,7639,1338,4538,7638,5997.600
03 mag 202439,0039,0038,4938,5238,35119.200
02 mag 202437,8538,3437,5638,2938,12110.200
01 mag 202436,9438,1636,9437,3537,1981.200
30 apr 202436,7237,0736,3536,6536,49133.400
29 apr 202437,7837,9037,0137,0336,87109.100
26 apr 202437,7338,3437,6937,9037,73104.000
25 apr 202438,0538,0837,2637,9337,76122.800
24 apr 202438,0938,4737,7838,4238,2588.900
23 apr 202437,6638,7937,1438,6638,49155.100
22 apr 202436,7537,7436,5237,6537,49219.900
19 apr 202435,4536,4535,4536,4136,25310.300
18 apr 202435,6736,0135,4735,5635,40186.500
17 apr 202436,3136,5435,5035,6435,48280.600
16 apr 202434,0036,5833,3536,1535,99493.800
15 apr 202434,7735,1434,2334,6334,48212.000
12 apr 202434,4634,8034,4634,4834,33126.100
11 apr 202434,7935,2634,4534,9434,7985.700
10 apr 202435,4035,4034,2734,6934,54152.100
09 apr 202436,7637,0536,4336,6136,4575.400
08 apr 202436,2436,8836,2436,6736,51120.200
05 apr 202435,5536,2735,4236,1235,96105.900
04 apr 202436,5036,9235,7335,8335,67160.300
03 apr 202435,6636,2135,6636,0435,88138.000
02 apr 202436,2036,4235,9236,1035,94135.700
01 apr 202437,9737,9736,6336,8536,69122.700
28 mar 202437,6138,3937,2137,6637,50143.700
27 mar 202436,3237,7036,3037,6537,4998.300
26 mar 202436,4136,4135,8435,9635,8082.700
25 mar 202436,5837,3335,9736,0335,87103.800
22 mar 202437,5437,5436,3536,3636,2079.400
21 mar 202437,1737,8436,5937,2537,09192.200
20 mar 202434,1736,3734,1335,9435,78123.800
19 mar 202434,3434,7034,3234,4034,2579.200
18 mar 202434,8035,0034,3134,3334,1891.700
15 mar 202434,4135,1834,4134,8834,73307.900
14 mar 202435,0835,1934,2334,4734,32137.300
13 mar 202435,4636,1335,3235,4435,2882.500
12 mar 202436,2236,2235,3835,6835,5269.800
11 mar 202436,5636,7336,2636,3936,2367.100
08 mar 202437,0437,1136,5336,6436,48104.400
07 mar 202436,2136,7535,9736,4436,2870.200
06 mar 202436,1236,5535,2435,9435,7883.800
05 mar 202434,7736,2634,3235,9635,8087.700
04 mar 202435,0335,7534,7934,9134,7662.700
01 mar 202435,4935,4934,7035,0534,9087.400
29 feb 202435,6936,2835,3135,6435,48105.700
28 feb 202434,7335,1834,7334,8534,7063.700
27 feb 202435,4335,7935,0635,1535,0063.700
26 feb 202435,2735,6834,8335,2635,1190.900
23 feb 202435,7236,2835,1935,6035,4466.000
22 feb 202435,9536,0035,3035,7935,63120.200
21 feb 202436,7636,7635,8836,1235,96115.100
20 feb 202436,6837,5436,6836,8336,67105.400
16 feb 202437,2337,6336,8537,3937,23101.300
15 feb 202436,1137,7936,1137,6037,44136.200
14 feb 202435,7935,8835,1935,7435,58118.100
13 feb 202435,6136,3334,6235,1735,02169.900
12 feb 202436,3537,6236,3537,0736,91121.400
12 feb 20240.17 Dividendo
09 feb 202435,7736,6135,3136,4936,16130.900
08 feb 202435,3335,8235,0335,7135,39155.100
07 feb 202435,9135,9134,6535,5735,25126.400
06 feb 202435,9036,2835,5635,9935,67159.800
05 feb 202436,1936,4135,5835,9535,63137.500
02 feb 202436,0637,1635,9736,8036,47133.700
01 feb 202437,4937,9335,7637,0836,75249.700
31 gen 202438,4039,0637,0437,2536,91163.900
30 gen 202439,4739,5138,7739,3338,9882.700
29 gen 202438,3439,4038,3439,3839,0290.400
26 gen 202438,8539,1838,1938,4738,1274.800
25 gen 202439,0539,1737,8838,3638,01226.900
24 gen 202438,7238,9837,9338,5638,21141.100
23 gen 202438,9838,9838,1938,1937,85173.500
22 gen 202438,0138,6037,6738,5038,15169.700
19 gen 202436,8037,5436,1837,4737,13201.800
18 gen 202435,6536,8035,1336,5136,18289.000
17 gen 202435,0936,3634,8035,3835,06188.500
16 gen 202436,0737,8436,0536,8536,52208.500
12 gen 202439,1639,4438,0838,3638,0196.800
11 gen 202438,7639,0437,8638,5438,19152.600
10 gen 202438,5439,2238,3839,2138,86107.900
09 gen 202438,5739,2738,2938,8738,52101.600
08 gen 202438,8139,3238,6339,3238,97126.200
05 gen 202438,4939,2938,2938,8438,49104.100
04 gen 202438,7239,3538,6838,7338,38106.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...