Holen Sie sich die Stockscreener-App
28.41
1.15%
-0.33
Handel nachbörslich:
28.34
-0.07
-0.25%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $28.71 | $28.31 | $0.396 | 13,848.0 | -1.15% |
| 2024-11-15 | $29.39 | $28.40 | $0.99 | 13,397.0 | -1.34% |
| 2024-11-14 | $29.14 | $28.44 | $0.705 | 19,549.0 | +1.08% |
| 2024-11-13 | $29.13 | $28.82 | $0.31 | 14,550.0 | -0.62% |
| 2024-11-12 | $29.78 | $28.75 | $1.03 | 32,101.0 | -2.60% |
| 2024-11-11 | $30.15 | $29.73 | $0.42 | 16,623.0 | +1.45% |
| 2024-11-08 | $29.35 | $28.89 | $0.46 | 14,119.0 | +1.66% |
| 2024-11-07 | $30.88 | $28.59 | $2.29 | 29,559.0 | -6.93% |
| 2024-11-06 | $31.05 | $27.89 | $3.16 | 66,115.0 | +16.62% |
| 2024-11-05 | $26.60 | $26.01 | $0.5908 | 7,980.0 | +3.18% |
| 2024-11-04 | $25.88 | $25.68 | $0.20 | 6,920.0 | -1.11% |
| 2024-11-01 | $26.10 | $25.90 | $0.20 | 8,414.0 | +0.66% |
| 2024-10-31 | $26.40 | $25.90 | $0.50 | 12,898.0 | -1.93% |
| 2024-10-30 | $26.66 | $26.18 | $0.4784 | 7,461.0 | +0.04% |
| 2024-10-29 | $26.57 | $26.21 | $0.36 | 10,271.0 | +0.72% |
| 2024-10-28 | $26.78 | $26.01 | $0.77 | 18,457.0 | +1.35% |
| 2024-10-25 | $26.64 | $25.85 | $0.79 | 10,915.0 | -3.33% |
| 2024-10-24 | $26.75 | $26.01 | $0.7357 | 10,733.0 | +3.00% |
| 2024-10-23 | $25.97 | $25.58 | $0.39 | 9,438.0 | -0.38% |
| 2024-10-22 | $26.30 | $25.91 | $0.39 | 7,690.0 | -0.27% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $31.05 | $25.68 | $5.37 | 257,023.0 | +9.69% |
| 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% |
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $31.58 | $28.60 | $2.98 | 308,748.0 | -4.77% |
| 2022-11 | $32.05 | $29.68 | $2.37 | 207,527.0 | +2.88% |
| 2022-10 | $31.19 | $27.42 | $3.77 | 332,954.0 | +10.93% |
| 2022-09 | $29.50 | $27.54 | $1.96 | 275,467.0 | -5.00% |
| 2022-08 | $31.37 | $29.00 | $2.37 | 220,528.0 | -3.99% |
| 2022-07 | $30.99 | $28.75 | $2.24 | 218,960.0 | +0.25% |
| 2022-06 | $30.97 | $28.00 | $2.97 | 400,342.0 | -0.46% |
| 2022-05 | $30.50 | $27.52 | $2.98 | 367,916.0 | +7.53% |
| 2022-04 | $30.65 | $28.15 | $2.50 | 332,019.0 | -6.42% |
| 2022-03 | $30.63 | $29.50 | $1.13 | 391,084.0 | +0.94% |
| 2022-02 | $32.55 | $29.07 | $3.47 | 289,464.0 | -7.28% |
| 2022-01 | $36.80 | $31.34 | $5.46 | 493,639.0 | +2.36% |
0.10%
2.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):