Stockscreener 앱 받기
27.18
1.31%
-0.36
시간 외 거래:
27.05
-0.13
-0.48%
First Bancorp Inc Me 주식 (FNLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $27.60 | $26.97 | $0.63 | 20,592.0 | -1.31% |
| 2025-09-04 | $27.60 | $26.95 | $0.6499 | 13,863.0 | +1.89% |
| 2025-09-03 | $27.16 | $26.87 | $0.29 | 20,789.0 | -0.04% |
| 2025-09-02 | $27.14 | $26.71 | $0.4269 | 13,935.0 | -0.52% |
| 2025-08-29 | $27.27 | $26.97 | $0.30 | 22,486.0 | +0.59% |
| 2025-08-28 | $27.34 | $26.73 | $0.6112 | 18,366.0 | -0.84% |
| 2025-08-27 | $27.30 | $27.14 | $0.165 | 9,090.0 | +0.18% |
| 2025-08-26 | $27.40 | $26.99 | $0.41 | 19,120.0 | +0.63% |
| 2025-08-25 | $27.14 | $26.82 | $0.325 | 12,154.0 | -0.11% |
| 2025-08-22 | $27.14 | $25.83 | $1.31 | 37,785.0 | +5.46% |
| 2025-08-21 | $26.10 | $25.57 | $0.5254 | 16,617.0 | -1.80% |
| 2025-08-20 | $26.20 | $26.04 | $0.17 | 9,095.0 | -0.31% |
| 2025-08-19 | $26.33 | $25.89 | $0.4366 | 8,064.0 | +1.28% |
| 2025-08-18 | $26.10 | $25.66 | $0.44 | 8,443.0 | +0.19% |
| 2025-08-15 | $26.55 | $25.79 | $0.7557 | 13,701.0 | -0.96% |
| 2025-08-14 | $26.32 | $25.81 | $0.5191 | 17,847.0 | -2.18% |
| 2025-08-13 | $26.85 | $25.36 | $1.49 | 15,319.0 | +1.25% |
| 2025-08-12 | $26.37 | $25.41 | $0.96 | 18,187.0 | +4.40% |
| 2025-08-11 | $25.69 | $25.09 | $0.5981 | 14,887.0 | -0.39% |
| 2025-08-08 | $25.68 | $24.90 | $0.7814 | 10,418.0 | +1.20% |
First Bancorp Inc Me 주식 (FNLC) 연도별 가격 이력
이 심층 분석에서는 First Bancorp Inc Me 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Bancorp Inc Me 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Bancorp Inc Me 주식 (FNLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $27.60 | $26.71 | $0.885 | 89,771.0 | +0.00% |
| 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 주식 (FNLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FNLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.13%
자본화:
|
볼륨(24시간):