Holen Sie sich die Stockscreener-App
52.85
0.13%
0.07
Handel nachbörslich:
52.85
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
First Bancorp-Aktien (FBNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $52.97 | $51.40 | $1.57 | 176,536.0 | +0.13% |
| 2025-08-13 | $52.81 | $51.82 | $0.99 | 217,750.0 | +1.85% |
| 2025-08-12 | $51.86 | $49.55 | $2.31 | 326,089.0 | +5.48% |
| 2025-08-11 | $49.78 | $48.98 | $0.80 | 321,126.0 | -0.32% |
| 2025-08-08 | $49.49 | $48.94 | $0.555 | 107,560.0 | +0.57% |
| 2025-08-07 | $49.95 | $48.76 | $1.19 | 196,336.0 | -0.99% |
| 2025-08-06 | $50.00 | $49.20 | $0.80 | 182,730.0 | -0.90% |
| 2025-08-05 | $49.97 | $48.27 | $1.70 | 460,388.0 | +1.40% |
| 2025-08-04 | $49.32 | $48.20 | $1.12 | 395,830.0 | +1.86% |
| 2025-08-01 | $49.80 | $45.04 | $4.76 | 355,623.0 | -3.45% |
| 2025-07-31 | $51.24 | $49.97 | $1.27 | 480,022.0 | -1.75% |
| 2025-07-30 | $52.12 | $50.67 | $1.45 | 653,142.0 | -0.12% |
| 2025-07-29 | $51.91 | $49.89 | $2.02 | 385,851.0 | -1.18% |
| 2025-07-28 | $52.00 | $50.05 | $1.95 | 587,005.0 | +3.03% |
| 2025-07-25 | $50.25 | $47.95 | $2.30 | 919,713.0 | +1.79% |
| 2025-07-24 | $50.07 | $47.17 | $2.90 | 460,517.0 | +5.01% |
| 2025-07-23 | $46.91 | $46.61 | $0.30 | 107,438.0 | +0.06% |
| 2025-07-22 | $47.78 | $46.82 | $0.96 | 238,448.0 | -1.37% |
| 2025-07-21 | $48.41 | $47.50 | $0.91 | 210,331.0 | -0.38% |
| 2025-07-18 | $48.14 | $47.22 | $0.9199 | 245,931.0 | +0.00% |
| 2025-07-17 | $47.93 | $46.58 | $1.35 | 213,095.0 | +2.03% |
| 2025-07-16 | $46.89 | $45.68 | $1.21 | 227,894.0 | +1.65% |
First Bancorp-Aktien (FBNC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Bancorp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBNC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Bancorp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Bancorp-Aktien (FBNC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $52.97 | $45.04 | $7.93 | 2,916,504.0 | +5.51% |
| 2025-07 | $52.12 | $43.84 | $8.28 | 7,125,458.0 | +13.61% |
| 2025-06 | $44.67 | $40.00 | $4.67 | 4,439,149.0 | +6.57% |
| 2025-05 | $44.24 | $40.09 | $4.15 | 3,403,451.0 | +2.25% |
| 2025-04 | $41.66 | $34.50 | $7.16 | 4,736,384.0 | +0.80% |
| 2025-03 | $43.10 | $38.43 | $4.67 | 3,735,742.0 | -4.34% |
| 2025-02 | $46.14 | $40.24 | $5.90 | 2,988,871.0 | -4.92% |
| 2025-01 | $46.28 | $40.19 | $6.09 | 3,308,909.0 | +0.36% |
First Bancorp-Aktien (FBNC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $49.05 | $43.23 | $5.81 | 3,474,257.0 | -6.47% |
| 2024-11 | $50.34 | $40.50 | $9.84 | 4,147,500.0 | +13.43% |
| 2024-10 | $44.99 | $40.00 | $4.99 | 3,014,113.0 | +0.26% |
| 2024-09 | $44.78 | $39.88 | $4.90 | 3,545,182.0 | -2.10% |
| 2024-08 | $44.00 | $36.47 | $7.53 | 3,427,562.0 | +1.63% |
| 2024-07 | $45.41 | $30.76 | $14.65 | 5,322,019.0 | +30.95% |
| 2024-06 | $32.12 | $29.53 | $2.59 | 2,904,757.0 | +1.17% |
| 2024-05 | $32.94 | $30.38 | $2.56 | 3,064,734.0 | +3.75% |
| 2024-04 | $36.35 | $30.23 | $6.12 | 2,950,402.0 | -15.81% |
| 2024-03 | $36.51 | $32.91 | $3.60 | 2,370,626.0 | +5.86% |
| 2024-02 | $36.64 | $33.18 | $3.46 | 3,098,433.0 | -1.27% |
| 2024-01 | $37.57 | $33.03 | $4.54 | 3,317,124.0 | -6.62% |
First Bancorp-Aktien (FBNC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.51 | $31.37 | $7.14 | 4,177,572.0 | +18.09% |
| 2023-11 | $33.08 | $28.44 | $4.64 | 2,590,489.0 | +7.99% |
| 2023-10 | $29.19 | $26.00 | $3.19 | 3,501,108.0 | +3.13% |
| 2023-09 | $30.61 | $26.92 | $3.69 | 3,712,636.0 | -5.06% |
| 2023-08 | $34.12 | $28.94 | $5.18 | 2,996,235.0 | -10.40% |
| 2023-07 | $35.81 | $28.99 | $6.82 | 3,067,296.0 | +11.19% |
| 2023-06 | $35.72 | $29.75 | $5.97 | 4,337,028.0 | -1.16% |
| 2023-05 | $32.66 | $26.25 | $6.41 | 4,183,804.0 | -2.21% |
| 2023-04 | $36.00 | $29.14 | $6.86 | 3,783,960.0 | -13.34% |
| 2023-03 | $41.90 | $34.46 | $7.44 | 8,643,298.0 | -14.39% |
| 2023-02 | $43.47 | $39.32 | $4.15 | 3,648,683.0 | +4.12% |
| 2023-01 | $43.29 | $37.19 | $6.10 | 3,122,665.0 | -6.98% |
2.91%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):