Holen Sie sich die Stockscreener-App
55.40
0.27%
-0.15
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $56.45 | $54.95 | $1.50 | 177,590.0 | -0.27% |
| 2025-09-04 | $55.61 | $54.39 | $1.22 | 133,534.0 | +1.76% |
| 2025-09-03 | $55.09 | $53.91 | $1.18 | 174,613.0 | +0.26% |
| 2025-09-02 | $54.71 | $54.05 | $0.66 | 169,074.0 | -0.26% |
| 2025-08-29 | $55.19 | $54.29 | $0.90 | 224,301.0 | +0.13% |
| 2025-08-28 | $55.49 | $54.43 | $1.06 | 286,691.0 | -1.41% |
| 2025-08-27 | $55.34 | $54.38 | $0.96 | 190,502.0 | +0.78% |
| 2025-08-26 | $55.12 | $53.78 | $1.34 | 228,392.0 | +1.67% |
| 2025-08-25 | $54.72 | $53.95 | $0.77 | 251,804.0 | -1.02% |
| 2025-08-22 | $54.65 | $51.69 | $2.96 | 310,422.0 | +5.06% |
| 2025-08-21 | $52.63 | $51.76 | $0.875 | 234,902.0 | -0.75% |
| 2025-08-20 | $52.42 | $51.77 | $0.655 | 189,676.0 | +0.36% |
| 2025-08-19 | $52.91 | $50.74 | $2.16 | 238,885.0 | -0.46% |
| 2025-08-18 | $52.40 | $51.66 | $0.74 | 209,483.0 | +0.23% |
| 2025-08-15 | $53.23 | $52.12 | $1.11 | 267,199.0 | -1.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $56.45 | $53.91 | $2.54 | 832,401.0 | +1.48% |
| 2025-08 | $55.49 | $45.04 | $10.45 | 5,372,225.0 | +8.98% |
| 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% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):