FB Bancorp Inc (FBLA)

FBLA
🏛️ 미국 →
12.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.33 12.33 12.33 12.33 0.5K
10:01 12.32 12.32 12.32 12.32 0.1K
10:16 12.36 12.36 12.36 12.36 0.2K
10:18 12.36 12.36 12.36 12.36 0.5K
10:25 12.36 12.36 12.36 12.35 0.8K
10:51 12.35 12.35 12.35 12.35 0.4K
10:56 12.33 12.33 12.33 12.33 2.4K
11:01 12.33 12.33 12.33 12.33 0.6K
11:02 12.33 12.33 12.33 12.33 0.2K
11:07 12.29 12.29 12.29 12.29 0.8K
11:35 12.31 12.31 12.31 12.31 0.1K
11:43 12.32 12.32 12.32 12.32 0.2K
11:58 12.32 12.32 12.32 12.32 0.2K
12:04 12.31 12.31 12.31 12.31 0.5K
12:22 12.30 12.30 12.30 12.30 0.3K
12:41 12.30 12.30 12.30 12.30 0.2K
12:55 12.30 12.30 12.30 12.30 0.2K
12:57 12.29 12.29 12.29 12.29 0.2K
13:12 12.31 12.31 12.31 12.31 0.8K
13:17 12.30 12.30 12.30 12.30 0.4K
13:39 12.29 12.29 12.29 12.29 0.3K
14:04 12.29 12.29 12.29 12.29 0.6K
14:17 12.28 12.28 12.28 12.28 0.3K
14:35 12.27 12.27 12.27 12.27 0.5K
14:37 12.26 12.26 12.26 12.26 1.4K
14:42 12.28 12.28 12.28 12.28 0.2K
14:45 12.26 12.26 12.26 12.26 1.6K
14:47 12.27 12.27 12.27 12.27 0.2K
14:50 12.27 12.27 12.27 12.27 0.3K
14:54 12.26 12.27 12.26 12.27 1.0K
15:08 12.27 12.27 12.27 12.27 0.6K
15:12 12.26 12.26 12.26 12.26 1.3K
15:16 12.29 12.29 12.29 12.29 1.6K
15:28 12.26 12.26 12.26 12.26 0.4K
15:33 12.25 12.25 12.25 12.25 0.5K
15:34 12.25 12.25 12.25 12.25 0.3K
15:35 12.24 12.24 12.24 12.24 0.3K
15:37 12.24 12.24 12.23 12.23 0.5K
15:38 12.23 12.27 12.23 12.27 0.4K
15:39 12.23 12.23 12.23 12.23 0.2K
15:40 12.23 12.23 12.23 12.23 0.2K
15:41 12.24 12.24 12.24 12.24 0.2K
15:42 12.23 12.23 12.23 12.23 0.4K
15:43 12.24 12.24 12.24 12.24 0.4K
15:45 12.24 12.24 12.24 12.24 0.3K
15:46 12.23 12.23 12.23 12.23 0.2K
15:47 12.24 12.24 12.24 12.24 0.6K
15:48 12.24 12.25 12.24 12.25 0.8K
15:49 12.25 12.25 12.25 12.25 0.3K
15:50 12.25 12.25 12.25 12.25 0.4K
15:52 12.23 12.23 12.23 12.23 0.4K
15:53 12.23 12.23 12.23 12.23 0.2K
15:54 12.25 12.25 12.25 12.25 1.2K
15:55 12.24 12.24 12.22 12.22 1.2K
15:56 12.22 12.24 12.22 12.24 0.5K
15:57 12.22 12.24 12.22 12.23 1.6K
15:58 12.23 12.23 12.22 12.22 1.1K
15:59 12.25 12.26 12.22 12.25 10.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.21 12.29 12.03 12.03 0.1M
2025-09-26 12.26 12.32 12.21 12.24 0.1M
2025-09-25 12.33 12.36 12.22 12.25 0.0M
2025-09-24 12.27 12.40 12.27 12.31 0.0M
2025-09-23 12.29 12.44 12.24 12.30 0.1M
2025-09-22 12.27 12.28 12.19 12.26 0.0M
2025-09-19 12.16 12.29 12.09 12.28 0.2M
2025-09-18 12.17 12.22 12.14 12.14 0.1M
2025-09-17 12.19 12.28 12.07 12.09 0.1M
2025-09-16 12.08 12.17 12.08 12.17 0.0M
2025-09-15 12.04 12.12 12.03 12.11 0.0M
2025-09-12 12.08 12.14 12.03 12.03 0.0M
2025-09-11 12.05 12.14 12.05 12.13 0.0M
2025-09-10 11.99 12.15 11.96 12.04 0.1M
2025-09-09 11.94 12.00 11.92 11.99 0.0M
2025-09-08 11.89 11.99 11.89 11.96 0.0M
2025-09-05 12.00 12.00 11.87 11.93 0.0M
2025-09-04 11.85 12.00 11.81 12.00 0.0M
2025-09-03 11.83 11.88 11.78 11.79 0.0M
2025-09-02 11.89 11.92 11.87 11.88 0.0M
2025-08-29 12.03 12.03 11.95 11.98 0.0M
2025-08-28 12.00 12.03 11.96 12.00 0.0M
2025-08-27 11.80 11.97 11.80 11.97 0.1M
2025-08-26 11.70 11.86 11.70 11.86 0.0M
2025-08-25 11.80 11.80 11.66 11.67 0.0M
2025-08-22 11.62 11.87 11.62 11.82 0.2M
2025-08-21 11.53 11.62 11.51 11.54 0.0M
2025-08-20 11.57 11.69 11.55 11.66 0.1M
2025-08-19 11.53 11.61 11.53 11.60 0.0M
2025-08-18 11.45 11.54 11.36 11.52 0.0M
2025-08-15 11.65 11.72 11.43 11.44 0.0M
2025-08-14 11.61 11.64 11.53 11.62 0.0M
2025-08-13 11.68 11.72 11.59 11.67 0.0M
2025-08-12 11.35 11.63 11.35 11.59 0.1M
2025-08-11 11.29 11.33 11.26 11.28 0.1M
2025-08-08 11.37 11.37 11.22 11.25 0.0M
2025-08-07 11.51 11.51 11.30 11.30 0.1M
2025-08-06 11.28 11.44 11.26 11.41 0.1M
2025-08-05 11.50 11.50 11.27 11.29 0.1M
2025-08-04 11.56 11.63 11.46 11.47 0.1M
2025-08-01 11.60 11.79 11.27 11.46 0.1M
2025-07-31 11.77 11.84 11.67 11.67 0.1M
2025-07-30 11.96 11.97 11.77 11.78 0.1M
2025-07-29 11.99 11.99 11.88 11.90 0.1M
2025-07-28 12.01 12.01 11.93 11.93 0.1M
2025-07-25 12.06 12.07 11.98 11.99 0.1M
2025-07-24 12.00 12.05 11.99 12.03 0.1M
2025-07-23 11.93 12.02 11.93 12.02 0.2M
2025-07-22 11.91 11.95 11.88 11.90 0.1M
2025-07-21 11.84 11.92 11.84 11.90 0.1M
2025-07-18 11.90 11.95 11.82 11.84 0.1M
2025-07-17 11.72 11.89 11.72 11.86 0.2M
2025-07-16 11.54 11.74 11.52 11.73 0.1M
2025-07-15 11.80 11.80 11.51 11.51 0.1M
2025-07-14 11.65 11.74 11.65 11.73 0.0M
2025-07-11 11.73 11.78 11.67 11.68 0.0M
2025-07-10 11.78 11.87 11.78 11.82 0.0M
2025-07-09 11.83 11.84 11.75 11.80 0.1M
2025-07-08 11.65 11.96 11.64 11.78 0.1M
2025-07-07 11.48 11.64 11.48 11.64 0.1M
2025-07-03 11.48 11.60 11.43 11.51 0.1M
2025-07-02 11.32 11.43 11.31 11.41 0.1M
2025-07-01 11.21 11.46 11.15 11.35 0.2M
2025-06-30 11.40 11.40 11.22 11.25 0.2M
2025-06-27 11.24 11.48 11.21 11.42 2.5M
2025-06-26 11.10 11.29 11.09 11.29 0.1M
2025-06-25 11.05 11.06 10.98 11.06 0.1M
2025-06-24 10.95 11.10 10.91 11.10 0.1M
2025-06-23 10.80 10.93 10.73 10.87 0.1M
2025-06-20 10.84 10.87 10.76 10.84 0.1M
2025-06-18 10.92 10.95 10.78 10.82 0.1M
2025-06-17 11.01 11.03 10.92 10.94 0.1M
2025-06-16 11.25 11.25 11.01 11.01 0.1M
2025-06-13 11.17 11.18 11.04 11.12 0.0M
2025-06-12 11.28 11.29 11.13 11.17 0.0M
2025-06-11 11.50 11.51 11.36 11.36 0.1M
2025-06-10 11.33 11.55 11.32 11.50 0.1M
2025-06-09 11.02 11.24 11.02 11.24 0.1M
2025-06-06 11.00 11.10 10.98 11.05 0.2M
2025-06-05 10.83 10.92 10.75 10.90 0.2M
2025-06-04 10.87 10.87 10.71 10.82 0.2M
2025-06-03 11.01 11.02 10.82 10.87 0.1M
2025-06-02 11.18 11.20 11.01 11.02 0.1M
2025-05-30 11.25 11.25 11.12 11.17 0.0M
2025-05-29 11.25 11.25 11.18 11.24 0.0M
2025-05-28 11.30 11.30 11.20 11.23 0.1M
2025-05-27 11.39 11.41 11.30 11.35 0.1M
2025-05-23 11.26 11.35 11.24 11.24 0.1M
2025-05-22 11.42 11.47 11.30 11.31 0.1M
2025-05-21 11.50 11.58 11.35 11.42 0.1M
2025-05-20 11.44 11.55 11.44 11.49 0.1M
2025-05-19 11.45 11.59 11.45 11.47 0.0M
2025-05-16 11.59 11.60 11.47 11.55 0.1M
2025-05-15 11.40 11.60 11.40 11.59 0.2M
2025-05-14 11.32 11.43 11.27 11.39 0.1M
2025-05-13 11.34 11.35 11.27 11.32 0.0M
2025-05-12 11.22 11.38 11.21 11.32 0.1M
2025-05-09 11.11 11.22 11.11 11.15 0.0M
2025-05-08 11.19 11.26 11.12 11.12 0.0M
2025-05-07 11.22 11.36 11.15 11.18 0.0M
2025-05-06 11.34 11.40 11.16 11.19 0.1M
2025-05-05 11.48 11.49 11.40 11.40 0.0M
2025-05-02 11.20 11.49 11.10 11.48 0.1M
2025-05-01 11.30 11.39 11.29 11.31 0.0M
2025-04-30 11.21 11.30 11.18 11.25 0.0M
2025-04-29 11.18 11.34 11.18 11.29 0.1M
2025-04-28 11.21 11.25 11.13 11.18 0.1M
2025-04-25 11.20 11.24 11.15 11.20 0.0M
2025-04-24 11.12 11.24 11.07 11.16 0.0M
2025-04-23 11.15 11.25 11.01 11.08 0.1M
2025-04-22 10.70 11.05 10.51 11.00 0.1M
2025-04-21 10.65 10.65 10.49 10.64 0.0M
2025-04-17 10.54 10.69 10.45 10.60 0.1M
2025-04-16 10.33 10.51 10.30 10.46 0.1M
2025-04-15 10.33 10.50 10.28 10.38 0.1M
2025-04-14 10.28 10.28 10.13 10.24 0.1M
2025-04-11 10.24 10.31 10.00 10.18 0.1M
2025-04-10 10.39 10.39 10.07 10.25 0.1M
2025-04-09 10.11 10.66 9.81 10.53 0.3M
2025-04-08 10.62 10.62 10.06 10.11 0.1M
2025-04-07 10.41 10.41 10.01 10.25 0.2M
2025-04-04 10.76 10.83 10.31 10.43 0.2M
2025-04-03 11.20 11.20 10.79 10.80 0.4M
2025-04-02 11.20 11.26 11.20 11.24 0.1M
2025-04-01 11.20 11.37 11.12 11.24 0.0M
2025-03-31 11.20 11.30 11.15 11.26 0.1M
2025-03-28 11.35 11.37 11.22 11.25 0.1M
2025-03-27 11.44 11.50 11.35 11.39 0.1M
2025-03-26 11.48 11.52 11.39 11.42 0.1M
2025-03-25 11.43 11.50 11.41 11.45 0.0M
2025-03-24 11.38 11.48 11.38 11.41 0.1M
2025-03-21 11.44 11.50 11.38 11.41 0.1M
2025-03-20 11.50 11.56 11.45 11.45 0.1M
2025-03-19 11.39 11.55 11.33 11.46 0.0M
2025-03-18 11.31 11.45 11.26 11.34 0.1M
2025-03-17 11.29 11.33 11.20 11.28 0.0M
2025-03-14 11.21 11.29 11.21 11.25 0.0M
2025-03-13 11.12 11.27 11.12 11.17 0.0M
2025-03-12 11.15 11.16 11.00 11.12 0.3M
2025-03-11 11.07 11.19 11.04 11.10 0.2M
2025-03-10 11.28 11.28 11.02 11.06 0.1M
2025-03-07 11.40 11.40 11.20 11.37 0.1M
2025-03-06 11.25 11.40 11.20 11.40 0.1M
2025-03-05 11.26 11.40 11.15 11.31 0.1M
2025-03-04 11.35 11.37 11.15 11.21 0.1M
2025-03-03 11.20 11.56 11.20 11.40 0.1M
2025-02-28 11.25 11.34 11.03 11.18 0.3M
2025-02-27 11.36 11.36 11.10 11.20 0.1M
2025-02-26 11.27 11.35 11.20 11.31 0.1M
2025-02-25 11.30 11.30 11.14 11.15 0.1M
2025-02-24 11.21 11.34 11.18 11.26 0.1M
2025-02-21 11.45 11.49 11.12 11.21 0.1M
2025-02-20 11.45 11.55 11.38 11.45 0.1M
2025-02-19 11.25 11.44 11.22 11.44 0.0M
2025-02-18 11.47 11.54 11.23 11.30 0.1M
2025-02-14 11.35 11.56 11.31 11.39 0.1M
2025-02-13 11.35 11.50 11.24 11.42 0.2M
2025-02-12 11.37 11.48 11.29 11.35 0.0M
2025-02-11 11.50 11.57 11.30 11.32 0.1M
2025-02-10 11.49 11.59 11.46 11.51 0.1M
2025-02-07 11.45 11.52 11.23 11.45 0.1M
2025-02-06 11.43 11.49 11.42 11.46 0.1M
2025-02-05 11.63 11.63 11.37 11.43 0.1M
2025-02-04 11.51 11.58 11.46 11.55 0.1M
2025-02-03 11.55 11.65 11.45 11.49 0.0M
2025-01-31 11.70 11.77 11.65 11.69 0.0M
2025-01-30 11.94 11.94 11.70 11.74 0.1M
2025-01-29 11.73 11.89 11.71 11.75 0.0M
2025-01-28 11.80 11.93 11.77 11.78 0.0M
2025-01-27 11.74 12.00 11.74 11.84 0.0M
2025-01-24 11.97 12.14 11.85 11.85 0.0M
2025-01-23 11.88 11.99 11.86 11.91 0.0M
2025-01-22 11.91 12.10 11.83 11.86 0.2M
2025-01-21 11.68 11.99 11.68 11.98 0.1M
2025-01-17 11.80 11.81 11.59 11.63 0.0M
2025-01-16 11.58 11.77 11.58 11.76 0.0M
2025-01-15 11.29 11.59 11.26 11.58 0.1M
2025-01-14 11.09 11.28 11.09 11.25 0.1M
2025-01-13 11.04 11.14 10.74 11.08 0.1M
2025-01-10 11.41 11.41 10.90 11.04 0.2M
2025-01-08 11.71 11.83 11.36 11.46 0.2M
2025-01-07 12.00 12.05 11.73 11.73 0.1M
2025-01-06 11.83 12.21 11.83 11.86 0.1M
2025-01-03 11.86 11.99 11.80 11.85 0.1M
2025-01-02 11.99 12.12 11.85 11.87 0.1M