Holen Sie sich die Stockscreener-App
46.85
2.84%
1.295
Handel nachbörslich:
46.86
0.005
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $47.00 | $45.41 | $1.59 | 269,161.0 | +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% |
| 2025-06-24 | $42.88 | $42.04 | $0.845 | 109,196.0 | +0.72% |
| 2025-06-23 | $41.82 | $40.25 | $1.57 | 117,915.0 | +3.08% |
| 2025-06-20 | $41.19 | $40.32 | $0.87 | 290,226.0 | -0.12% |
| 2025-06-18 | $40.91 | $40.09 | $0.8225 | 109,662.0 | +0.74% |
| 2025-06-17 | $40.52 | $40.00 | $0.525 | 161,389.0 | -0.02% |
| 2025-06-16 | $41.16 | $40.17 | $0.995 | 235,189.0 | -0.91% |
| 2025-06-13 | $41.35 | $40.57 | $0.78 | 262,244.0 | -1.81% |
| 2025-06-12 | $41.61 | $40.65 | $0.96 | 181,413.0 | -0.60% |
| 2025-06-11 | $42.54 | $41.65 | $0.8875 | 133,693.0 | -1.44% |
| 2025-06-10 | $42.66 | $41.81 | $0.845 | 131,109.0 | +1.37% |
| 2025-06-09 | $42.15 | $41.53 | $0.61 | 177,323.0 | +0.26% |
| 2025-06-06 | $41.83 | $41.03 | $0.80 | 111,472.0 | +1.59% |
| 2025-06-05 | $41.26 | $40.61 | $0.65 | 159,236.0 | -0.07% |
| 2025-06-04 | $41.45 | $40.77 | $0.68 | 218,557.0 | -0.63% |
| 2025-06-03 | $41.45 | $40.35 | $1.10 | 172,070.0 | +1.58% |
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 | $47.00 | $43.84 | $3.16 | 582,600.0 | +6.27% |
| 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% |
1.32%
6.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):