FB Financial Corp（FBK）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	51.78	52.50	51.37	51.54	+0.12%	468,600
2026-10-15	50.83	51.55	50.47	51.48	+2.18%	815,800
2026-10-14	50.29	51.05	49.67	50.38	-0.67%	780,900
2026-10-13	51.50	51.52	50.00	50.72	-4.21%	1,450,500
2026-10-12	52.56	53.56	52.35	52.95	+0.57%	612,900
2026-10-09	52.61	53.01	52.30	52.65	-0.49%	338,700
2026-10-08	52.21	52.97	52.00	52.91	+1.24%	439,500
2026-10-07	52.03	52.35	51.56	52.26	-0.76%	460,200
2026-10-06	52.93	53.19	52.64	52.66	+0.15%	430,400
2026-10-05	53.31	53.43	52.54	52.58	-1.57%	554,600
2026-10-02	52.83	53.60	52.59	53.42	+2.55%	699,300
2026-10-01	51.50	52.19	50.88	52.09	+0.75%	484,500
2026-09-30	51.94	52.11	51.44	51.70	-0.37%	424,900
2026-09-29	52.37	52.48	51.73	51.89	-0.73%	544,500
2026-09-28	52.77	52.79	52.08	52.27	-0.89%	423,700
2026-09-25	53.06	53.47	52.71	52.74	-0.13%	445,200
2026-09-24	52.91	53.16	52.35	52.81	+0.32%	458,900
2026-09-23	53.13	53.33	52.53	52.64	-1.05%	684,000
2026-09-22	54.04	54.67	53.20	53.20	-0.75%	771,300
2026-09-21	53.60	54.15	53.53	53.60	+0.45%	566,400
2026-09-18	53.33	54.09	53.20	53.36	-0.26%	3,338,900
2026-09-17	54.61	54.61	53.49	53.50	-1.20%	518,300
2026-09-16	54.78	54.81	53.00	54.15	-0.95%	752,800
2026-09-15	55.13	55.78	54.61	54.67	-0.89%	480,000
2026-09-14	54.87	55.70	54.84	55.16	+0.73%	568,800
2026-09-11	55.62	55.62	54.33	54.76	-0.33%	347,900
2026-09-10	54.70	54.98	54.02	54.94	+0.46%	508,500
2026-09-09	55.42	55.88	54.50	54.69	-2.32%	480,000
2026-09-08	56.83	56.96	55.95	55.99	-1.75%	595,000
2026-09-04	56.74	57.43	56.65	56.99	+0.00%	295,300
2026-09-03	56.74	57.11	56.62	56.99	+1.30%	363,000
2026-09-02	56.04	57.35	55.40	56.26	+1.35%	343,900
2026-09-01	56.74	57.00	55.30	55.51	-2.55%	367,600
2026-08-31	57.57	57.58	56.87	56.96	-1.54%	321,800
2026-08-28	57.85	58.07	57.28	57.85	+0.38%	213,100
2026-08-27	57.28	57.84	56.81	57.63	-0.16%	271,900
2026-08-26	57.46	58.05	57.46	57.72	+0.77%	219,400
2026-08-25	58.47	58.59	57.28	57.28	-1.70%	326,900
2026-08-24	58.71	59.50	58.27	58.27	-0.65%	228,700
2026-08-21	58.97	59.32	58.33	58.65	+0.19%	203,000
2026-08-20	58.95	59.30	58.46	58.54	-1.21%	332,300
2026-08-19	61.13	61.29	59.23	59.26	-2.93%	268,700
2026-08-18	61.41	61.49	60.79	61.05	-0.47%	212,800
2026-08-17	61.72	62.05	61.22	61.34	-0.74%	235,300
2026-08-14	61.84	62.40	60.63	61.80	-0.45%	264,700
2026-08-13	62.55	62.66	61.79	62.08	+0.05%	288,200
2026-08-12	61.40	62.17	61.28	62.05	+1.06%	241,500
2026-08-11	60.72	61.58	60.66	61.40	+1.09%	206,100
2026-08-10	60.51	60.94	60.00	60.74	-0.16%	266,600
2026-08-07	60.59	61.13	60.01	60.84	+0.03%	247,800
2026-08-06	62.15	62.20	60.75	60.82	-1.54%	286,600
2026-08-05	62.38	62.44	61.62	61.77	-0.45%	353,800
2026-08-04	60.97	62.15	60.94	62.05	+1.55%	451,500
2026-08-03	60.31	61.48	60.31	61.10	+1.19%	442,900
2026-07-31	60.25	60.49	59.49	60.38	+0.47%	497,000
2026-07-30	59.76	60.23	59.62	60.10	+0.69%	371,700
2026-07-29	59.61	60.12	59.29	59.69	+0.07%	411,800
2026-07-28	59.11	59.89	59.11	59.65	+1.31%	324,800
2026-07-27	59.31	59.61	58.55	58.88	-0.37%	297,300
2026-07-24	58.61	59.26	58.09	59.10	+1.60%	290,000
2026-07-23	58.18	58.26	57.39	58.17	-1.22%	502,800
2026-07-22	59.39	59.39	58.39	58.89	-0.72%	300,900
2026-07-21	59.18	59.47	58.62	59.32	-0.30%	386,400
2026-07-20	59.83	60.44	59.40	59.50	-0.77%	431,400
2026-07-17	60.01	60.44	58.92	59.96	-0.76%	455,900
2026-07-16	58.62	60.84	57.80	60.42	+2.46%	565,900
2026-07-15	58.89	59.28	57.97	58.97	+0.98%	546,600
2026-07-14	55.50	58.84	55.25	58.40	+3.23%	780,600
2026-07-13	56.95	57.10	56.16	56.57	-0.19%	583,200
2026-07-10	56.31	56.85	56.19	56.68	+0.82%	254,200
2026-07-09	55.94	56.63	55.94	56.22	+0.72%	303,300
2026-07-08	56.68	56.68	55.47	55.82	-1.97%	448,100
2026-07-07	56.94	57.20	56.45	56.94	+0.46%	272,500
2026-07-06	55.66	56.82	55.66	56.68	+1.40%	352,100
2026-07-02	56.85	56.90	55.69	55.90	-1.17%	306,500
2026-07-01	55.78	56.97	55.50	56.56	+2.19%	365,900
2026-06-30	55.08	55.44	54.83	55.35	+0.44%	336,000
2026-06-29	55.56	55.89	55.00	55.11	-1.40%	471,800
2026-06-26	55.71	56.24	55.36	55.89	+0.72%	1,048,700
2026-06-25	54.98	55.79	54.98	55.49	+1.48%	275,100
2026-06-24	54.41	55.30	54.41	54.68	-0.09%	404,500
2026-06-23	54.14	54.83	53.75	54.73	+1.69%	525,400
2026-06-22	53.68	54.40	53.68	53.82	+0.13%	304,000
2026-06-18	53.63	54.36	53.43	53.75	+0.94%	588,000
2026-06-17	54.47	55.58	52.87	53.25	-1.99%	427,600
2026-06-16	54.29	54.69	53.99	54.33	+1.02%	333,400
2026-06-15	55.37	55.93	53.73	53.78	-2.22%	306,600
2026-06-12	54.51	55.13	54.42	55.00	+1.63%	254,900
2026-06-11	54.25	54.30	53.57	54.12	+0.28%	293,800
2026-06-10	54.08	54.60	53.85	53.97	+0.56%	346,600
2026-06-09	53.42	54.48	53.42	53.67	+1.42%	577,900
2026-06-08	53.26	53.90	52.92	52.92	-0.49%	417,400
2026-06-05	53.04	53.70	52.89	53.18	+0.11%	297,100
2026-06-04	52.69	53.70	52.69	53.12	+2.53%	280,400
2026-06-03	52.88	52.88	51.75	51.81	-2.28%	381,500
2026-06-02	51.55	53.05	51.55	53.02	+2.14%	443,900
2026-06-01	52.75	52.75	51.50	51.91	-1.48%	384,700
2026-05-29	52.94	53.38	52.67	52.69	-0.70%	506,600
2026-05-28	52.94	53.12	52.21	53.06	+0.21%	170,700
2026-05-27	53.90	53.92	52.83	52.95	-1.01%	258,100
2026-05-26	52.75	54.05	52.75	53.49	+1.54%	354,300
2026-05-22	52.25	53.04	52.02	52.68	+0.17%	218,000
2026-05-21	52.21	52.71	51.90	52.59	-0.27%	325,700
2026-05-20	51.92	53.16	51.50	52.73	+2.17%	334,400
2026-05-19	51.88	52.20	51.39	51.61	-1.05%	179,500
2026-05-18	51.36	52.50	51.36	52.16	+1.68%	298,600
2026-05-15	51.70	51.71	50.80	51.30	-0.87%	409,000
2026-05-14	51.90	52.35	51.60	51.75	+0.78%	263,600
2026-05-13	51.81	52.32	51.17	51.35	-1.33%	302,900
2026-05-12	52.60	52.60	51.43	52.04	-1.36%	478,600
2026-05-11	54.29	54.37	52.59	52.76	-2.51%	286,000
2026-05-08	54.02	54.46	53.92	54.12	+0.20%	159,300
2026-05-07	54.61	55.00	53.81	54.01	-0.52%	177,500
2026-05-06	54.17	54.93	54.06	54.29	+0.57%	165,800
2026-05-05	53.93	54.46	53.35	53.98	+0.84%	146,300
2026-05-04	53.68	54.42	53.36	53.53	-1.18%	166,400
2026-05-01	54.07	54.70	53.50	54.17	+0.18%	239,000
2026-04-30	53.30	54.48	53.30	54.07	+0.67%	232,300
2026-04-29	54.47	54.73	53.48	53.71	-2.02%	203,700
2026-04-28	55.43	55.83	54.64	54.82	+0.94%	230,100
2026-04-27	53.58	54.44	53.58	54.31	+1.36%	161,900
2026-04-24	54.10	54.72	53.38	53.58	-1.25%	345,600
2026-04-23	53.61	54.27	53.12	54.26	+1.63%	215,100
2026-04-22	53.69	53.98	53.14	53.39	-0.50%	211,400
2026-04-21	54.34	54.88	53.44	53.66	-1.58%	255,600
2026-04-20	53.89	54.72	53.89	54.52	+0.96%	201,000
2026-04-17	53.92	54.89	53.52	54.00	+1.41%	627,700
2026-04-16	54.04	54.51	53.10	53.25	-1.77%	350,100
2026-04-15	54.48	54.49	52.83	54.21	-0.90%	352,000
2026-04-14	53.20	56.36	53.20	54.70	-2.30%	577,900
2026-04-13	54.82	56.01	54.15	55.99	+1.99%	506,500
2026-04-10	56.35	56.35	54.89	54.90	-2.73%	302,600
2026-04-09	55.57	56.77	55.57	56.44	+0.97%	430,200
2026-04-08	55.93	56.52	55.57	55.90	+2.95%	293,300
2026-04-07	53.89	54.39	53.58	54.30	+1.17%	230,600
2026-04-06	53.14	53.74	52.53	53.67	+0.49%	203,600
2026-04-02	52.80	53.52	52.27	53.41	+1.48%	390,800
2026-04-01	52.23	52.91	51.98	52.63	+1.33%	434,000
2026-03-31	52.23	52.60	51.12	51.94	+0.80%	362,300
2026-03-30	51.75	52.12	51.14	51.53	+0.62%	270,500
2026-03-27	51.65	52.03	51.01	51.21	-1.46%	389,200
2026-03-26	51.46	52.13	51.46	51.97	+0.15%	244,100
2026-03-25	52.88	53.00	51.86	51.89	-0.57%	337,200
2026-03-24	51.12	52.74	51.12	52.19	+0.95%	261,800
2026-03-23	52.52	53.04	51.61	51.70	+1.53%	356,800
2026-03-20	51.29	51.50	50.75	50.92	-0.39%	883,300
2026-03-19	50.88	51.66	50.20	51.12	+0.16%	301,500
2026-03-18	51.55	51.99	50.76	51.04	-1.03%	566,400
2026-03-17	52.02	52.50	51.18	51.57	+0.10%	224,200
2026-03-16	51.90	52.17	51.52	51.52	+0.68%	329,100
2026-03-13	51.53	51.95	50.23	51.17	+0.08%	206,000
2026-03-12	50.45	51.51	50.13	51.13	-1.12%	267,600
2026-03-11	51.07	51.81	50.73	51.71	+0.37%	327,300
2026-03-10	50.87	52.74	50.74	51.52	+0.47%	296,900
2026-03-09	50.25	51.48	49.24	51.28	-0.39%	519,300
2026-03-06	51.46	51.70	50.38	51.48	-3.03%	434,600
2026-03-05	53.45	53.66	52.51	53.09	-1.94%	206,600
2026-03-04	54.34	54.59	53.73	54.14	+0.07%	252,900
2026-03-03	53.55	54.57	52.64	54.10	-1.31%	249,100
2026-03-02	53.11	55.38	52.87	54.82	+0.24%	269,900
2026-02-27	56.53	56.62	54.34	54.69	-5.66%	337,800
2026-02-26	58.06	59.00	57.22	57.97	-0.36%	209,600
2026-02-25	56.93	58.22	56.36	58.18	+3.01%	207,500
2026-02-24	56.35	57.19	55.75	56.48	-0.07%	269,500
2026-02-23	59.28	59.28	56.02	56.52	-4.33%	271,000
2026-02-20	58.46	59.43	57.63	59.08	+1.03%	185,300
2026-02-19	58.15	58.51	57.74	58.48	-0.12%	253,800
2026-02-18	58.98	60.00	58.16	58.55	-0.63%	257,200
2026-02-17	59.20	60.00	58.20	58.92	-0.14%	305,900
2026-02-13	59.23	59.42	58.51	59.00	-0.39%	224,400
2026-02-12	60.44	60.53	58.49	59.23	-0.65%	180,700
2026-02-11	60.50	61.50	59.30	59.62	-1.06%	197,400
2026-02-10	61.02	61.37	59.80	60.26	-1.71%	168,100
2026-02-09	61.14	62.11	61.03	61.31	-0.49%	195,200
2026-02-06	61.49	62.34	61.02	61.61	+1.18%	319,600
2026-02-05	60.93	61.77	60.30	60.89	-0.07%	326,200
2026-02-04	60.92	61.50	60.63	60.93	+1.53%	216,400
2026-02-03	58.41	60.08	58.41	60.01	+2.13%	242,200
2026-02-02	57.89	59.19	57.03	58.76	+2.14%	205,800
2026-01-30	57.74	58.42	56.78	57.53	-1.13%	357,400
2026-01-29	57.31	58.43	57.14	58.19	+1.94%	307,900
2026-01-28	57.27	58.05	56.84	57.08	-0.16%	309,900
2026-01-27	58.01	58.38	57.16	57.17	-1.43%	199,100
2026-01-26	56.90	58.28	56.86	58.00	+1.93%	342,600
2026-01-23	59.96	60.14	56.85	56.90	-6.34%	553,700
2026-01-22	60.89	62.23	59.50	60.75	-1.41%	517,400
2026-01-21	58.79	62.37	58.79	61.62	+5.30%	497,400
2026-01-20	58.64	59.88	58.50	58.52	-1.88%	171,500
2026-01-16	60.37	60.80	59.50	59.64	-1.62%	314,500
2026-01-15	59.12	60.73	59.12	60.62	+2.50%	376,200
2026-01-14	57.61	59.60	56.94	59.14	+2.60%	348,100
2026-01-13	58.30	58.38	57.43	57.64	-1.32%	139,300
2026-01-12	57.46	58.69	57.05	58.41	+0.57%	358,300
2026-01-09	59.20	59.44	57.80	58.08	-1.39%	162,000
2026-01-08	56.52	58.95	56.52	58.90	+3.48%	193,100
2026-01-07	57.47	57.51	56.30	56.92	-0.70%	198,400
2026-01-06	56.46	57.39	56.31	57.32	+0.97%	224,700
2026-01-05	55.85	57.57	55.85	56.77	+1.16%	266,700
2026-01-02	55.74	56.24	54.95	56.12	+0.57%	234,100
2025-12-31	56.51	56.51	55.60	55.80	-0.87%	351,700
2025-12-30	56.72	56.84	56.29	56.29	-0.97%	234,600
2025-12-29	56.96	57.20	56.34	56.84	+0.05%	231,600
2025-12-26	56.72	57.20	56.71	56.81	-0.40%	197,100
2025-12-24	56.80	57.38	56.07	57.04	+0.65%	104,300
2025-12-23	57.00	57.62	56.48	56.67	-0.53%	216,000
2025-12-22	56.84	57.70	56.40	56.97	+0.33%	269,000
2025-12-19	56.94	57.31	55.66	56.78	-0.51%	1,123,600
2025-12-18	57.96	57.96	56.88	57.07	-0.42%	545,400
2025-12-17	57.85	58.79	55.71	57.31	-1.34%	615,600
2025-12-16	59.00	59.00	57.33	58.09	-1.26%	446,000
2025-12-15	59.25	59.88	58.77	58.83	-0.32%	391,100
2025-12-12	58.97	59.08	58.30	59.02	+0.34%	361,600
2025-12-11	58.61	59.36	58.57	58.82	+0.29%	240,800
2025-12-10	57.52	59.36	57.30	58.65	+2.43%	399,400
2025-12-09	56.82	57.92	56.71	57.26	+0.69%	237,300
2025-12-08	56.88	57.49	56.52	56.87	-0.04%	347,900
2025-12-05	56.93	57.54	56.75	56.89	-0.63%	320,600
2025-12-04	57.11	58.00	56.97	57.25	-0.69%	278,300
2025-12-03	56.14	57.66	56.14	57.65	+2.60%	328,800
2025-12-02	56.32	56.43	55.81	56.19	+0.27%	263,600
2025-12-01	55.16	56.63	55.16	56.04	+0.32%	287,400
2025-11-28	56.00	56.25	55.62	55.86	-0.21%	107,700
2025-11-26	56.08	56.92	55.90	55.98	-0.71%	429,700
2025-11-25	55.09	56.82	55.08	56.38	+3.18%	297,500
2025-11-24	54.33	54.89	52.91	54.64	+0.46%	295,700
2025-11-21	52.85	54.73	52.77	54.39	+3.54%	356,800
2025-11-20	53.55	54.65	52.53	52.53	-0.96%	394,500
2025-11-19	52.91	53.60	52.77	53.04	+0.28%	187,000
2025-11-18	52.51	53.52	52.09	52.89	+1.50%	246,000
2025-11-17	54.37	54.72	52.04	52.11	-4.26%	272,400
2025-11-14	54.59	54.75	53.98	54.43	-0.31%	417,600
2025-11-13	55.09	55.53	54.35	54.60	-1.03%	203,400
2025-11-12	55.57	56.32	55.13	55.17	-0.50%	292,900
2025-11-11	54.99	55.50	54.87	55.45	+0.60%	222,500
2025-11-10	55.06	55.53	54.90	55.12	+0.11%	282,800
2025-11-07	54.25	55.18	53.98	55.06	+1.57%	301,000
2025-11-06	54.16	54.58	53.73	54.21	+0.20%	221,300
2025-11-05	54.01	54.99	53.69	54.10	+0.65%	242,100
2025-11-04	53.85	54.27	53.56	53.75	-0.76%	303,200
2025-11-03	54.13	54.44	53.15	54.16	+0.28%	264,900
2025-10-31	54.17	54.58	53.45	54.01	-1.26%	291,300
2025-10-30	53.54	55.06	53.54	54.70	+1.62%	338,500
2025-10-29	54.93	55.86	53.59	53.83	-2.75%	319,300
2025-10-28	55.42	55.89	54.94	55.35	-0.49%	187,800
2025-10-27	55.84	56.27	55.55	55.62	-0.23%	279,000
2025-10-24	55.07	56.15	55.05	55.75	+2.14%	207,100
2025-10-23	54.64	54.89	53.79	54.58	+0.11%	267,500
2025-10-22	54.27	55.63	54.10	54.52	+0.48%	385,300
2025-10-21	53.54	54.33	53.08	54.26	+1.65%	354,100
2025-10-20	52.47	53.68	52.35	53.38	+2.44%	305,900

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+5.90%）。最も弱い月：3月（-6.71%）。日次データ2年分（2025–2026）に基づく。

1月+3.50%
2月-4.87%
3月-6.71%
4月-2.51%
5月-0.95%
6月+5.90%
7月+5.56%
8月+3.15%
9月-1.14%
10月-3.55%
11月+3.14%
12月-0.43%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

FB Financial Corp（FBK）の直近終値は？

2026-10-16 時点で 51.54。Closelookデータレイクの日次価格記録より。

FBK の52週高値・安値は？

直近52週間で高値 62.66、安値 49.24（2026-10-16 時点）。

FB Financial Corp が歴史的に最も強い月と弱い月は？

歴史的に、FBK の最も強い月は 6月（平均 +5.90%）、最も弱い月は 3月（平均 -6.71%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。