Holen Sie sich die Stockscreener-App
25.02
0.79%
0.195
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $25.15 | $24.76 | $0.39 | 1,812.0 | +1.29% |
| 2025-11-03 | $25.07 | $24.61 | $0.47 | 13,992.0 | +0.16% |
| 2025-10-31 | $24.85 | $24.39 | $0.46 | 19,882.0 | +0.16% |
| 2025-10-30 | $25.00 | $24.40 | $0.60 | 37,129.0 | +1.10% |
| 2025-10-29 | $25.32 | $24.46 | $0.865 | 38,724.0 | -3.09% |
| 2025-10-28 | $25.43 | $25.05 | $0.3775 | 13,485.0 | -0.08% |
| 2025-10-27 | $25.65 | $25.14 | $0.5119 | 15,762.0 | -1.21% |
| 2025-10-24 | $25.75 | $25.47 | $0.2799 | 11,527.0 | +1.27% |
| 2025-10-23 | $25.85 | $25.19 | $0.66 | 14,570.0 | -1.44% |
| 2025-10-22 | $25.65 | $25.20 | $0.45 | 18,918.0 | +1.67% |
| 2025-10-21 | $25.36 | $25.03 | $0.33 | 13,036.0 | +0.08% |
| 2025-10-20 | $25.22 | $24.74 | $0.48 | 12,399.0 | +2.27% |
| 2025-10-17 | $25.00 | $24.50 | $0.495 | 24,407.0 | +0.98% |
| 2025-10-16 | $25.28 | $24.30 | $0.98 | 53,060.0 | -3.17% |
| 2025-10-15 | $25.44 | $24.79 | $0.65 | 28,657.0 | +0.16% |
| 2025-10-14 | $25.25 | $24.42 | $0.83 | 24,730.0 | +2.40% |
| 2025-10-13 | $24.80 | $24.16 | $0.64 | 21,044.0 | +2.03% |
| 2025-10-10 | $25.18 | $24.08 | $1.11 | 31,213.0 | -3.02% |
| 2025-10-09 | $25.05 | $24.62 | $0.43 | 26,457.0 | -0.80% |
| 2025-10-08 | $25.68 | $24.94 | $0.74 | 17,347.0 | -0.04% |
| 2025-10-07 | $25.64 | $25.00 | $0.645 | 18,501.0 | -1.32% |
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Bancorp Inc Me-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNLC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Bancorp Inc Me-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $25.15 | $24.61 | $0.545 | 15,804.0 | +1.45% |
| 2025-10 | $26.26 | $24.08 | $2.18 | 557,345.0 | -5.60% |
| 2025-09 | $27.66 | $26.01 | $1.65 | 424,115.0 | -3.38% |
| 2025-08 | $27.40 | $24.50 | $2.90 | 332,880.0 | +7.81% |
| 2025-07 | $27.58 | $24.85 | $2.73 | 630,732.0 | -0.79% |
| 2025-06 | $25.71 | $23.41 | $2.30 | 358,199.0 | +5.04% |
| 2025-05 | $25.49 | $23.36 | $2.13 | 302,194.0 | -0.98% |
| 2025-04 | $25.40 | $22.11 | $3.29 | 469,175.0 | -1.17% |
| 2025-03 | $26.38 | $24.34 | $2.04 | 353,881.0 | -5.86% |
| 2025-02 | $26.44 | $25.24 | $1.20 | 453,704.0 | +1.63% |
| 2025-01 | $27.41 | $24.61 | $2.80 | 523,218.0 | -5.52% |
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.33 | $25.72 | $3.61 | 340,450.0 | -5.71% |
| 2024-11 | $31.05 | $25.68 | $5.37 | 345,657.0 | +10.31% |
| 2024-10 | $27.89 | $25.27 | $2.62 | 277,973.0 | -1.60% |
| 2024-09 | $27.77 | $25.41 | $2.36 | 363,132.0 | -5.63% |
| 2024-08 | $28.34 | $23.28 | $5.06 | 288,971.0 | -0.92% |
| 2024-07 | $29.75 | $23.32 | $6.43 | 478,646.0 | +13.28% |
| 2024-06 | $24.85 | $22.34 | $2.51 | 354,994.0 | +2.86% |
| 2024-05 | $24.76 | $22.24 | $2.52 | 225,826.0 | +9.42% |
| 2024-04 | $24.83 | $21.77 | $3.06 | 337,726.0 | -10.39% |
| 2024-03 | $24.68 | $22.55 | $2.13 | 326,054.0 | +4.32% |
| 2024-02 | $25.44 | $22.13 | $3.31 | 290,817.0 | -5.52% |
| 2024-01 | $28.95 | $24.50 | $4.45 | 376,068.0 | -11.41% |
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.16 | $24.29 | $4.87 | 487,703.0 | +12.93% |
| 2023-11 | $26.36 | $23.05 | $3.31 | 196,123.0 | +6.66% |
| 2023-10 | $24.71 | $22.33 | $2.38 | 277,139.0 | -0.30% |
| 2023-09 | $25.06 | $22.78 | $2.28 | 239,624.0 | -4.55% |
| 2023-08 | $27.66 | $24.25 | $3.41 | 190,503.0 | -6.71% |
| 2023-07 | $27.37 | $23.95 | $3.42 | 278,415.0 | +8.42% |
| 2023-06 | $27.87 | $23.61 | $4.26 | 373,337.0 | +2.70% |
| 2023-05 | $25.35 | $22.50 | $2.85 | 282,960.0 | -4.05% |
| 2023-04 | $26.00 | $23.92 | $2.08 | 319,486.0 | -4.60% |
| 2023-03 | $29.76 | $25.31 | $4.45 | 450,767.0 | -11.58% |
| 2023-02 | $30.84 | $29.03 | $1.80 | 193,167.0 | -1.28% |
| 2023-01 | $30.10 | $28.18 | $1.92 | 253,134.0 | -0.94% |
0.27%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):