49.25
price up icon5.01%   2.35
after-market Handel nachbörslich: 49.25
loading

First Bancorp-Aktien (FBNC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-07-15 $47.48 $45.88 $1.60 241,912.0 -2.65%
2025-07-14 $47.31 $46.52 $0.793 143,784.0 +0.94%
2025-07-11 $47.03 $46.22 $0.81 175,518.0 -0.68%
2025-07-10 $47.29 $46.43 $0.86 304,585.0 +1.12%
2025-07-09 $46.84 $46.12 $0.725 187,862.0 +0.50%
2025-07-08 $47.09 $46.31 $0.775 267,551.0 -0.54%
2025-07-07 $47.66 $46.40 $1.26 307,621.0 -1.31%
2025-07-03 $47.59 $46.69 $0.905 181,973.0 +0.82%
2025-07-02 $47.00 $45.41 $1.59 271,826.0 +2.84%
2025-07-01 $46.00 $43.84 $2.16 313,439.0 +3.33%
2025-06-30 $44.67 $43.61 $1.06 598,108.0 +0.78%
2025-06-27 $43.80 $42.17 $1.63 838,887.0 +1.39%
2025-06-26 $43.18 $42.13 $1.05 171,878.0 +2.35%
2025-06-25 $42.56 $41.75 $0.81 126,494.0 +0.09%

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
2025-07 $50.07 $43.84 $6.23 4,560,242.0 +11.70%
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%
banks_regional NU
$12.75
price down icon 1.62%
banks_regional NWG
$13.57
price down icon 1.60%
banks_regional DB
$33.73
price up icon 7.83%
banks_regional TFC
$45.48
price down icon 0.74%
banks_regional LYG
$4.24
price down icon 1.17%
banks_regional USB
$46.06
price down icon 0.50%
Kapitalisierung:     |  Volumen (24h):