Stockscreener 앱 받기
29.91
1.12%
-0.34
시간 외 거래:
29.99
0.08
+0.27%
First Bancorp Inc Me 주식 (FNLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $30.45 | $29.67 | $0.78 | 18,793.0 | -1.12% |
| 2026-06-16 | $30.77 | $29.98 | $0.795 | 19,168.0 | +0.50% |
| 2026-06-15 | $30.90 | $29.99 | $0.91 | 14,309.0 | -2.11% |
| 2026-06-12 | $30.95 | $30.00 | $0.95 | 18,974.0 | +0.75% |
| 2026-06-11 | $30.95 | $29.70 | $1.25 | 20,717.0 | -0.91% |
| 2026-06-10 | $31.25 | $28.66 | $2.59 | 28,685.0 | +2.46% |
| 2026-06-09 | $30.64 | $28.58 | $2.05 | 24,655.0 | +1.45% |
| 2026-06-08 | $30.10 | $29.47 | $0.63 | 13,360.0 | -0.60% |
| 2026-06-05 | $29.99 | $28.40 | $1.59 | 26,295.0 | +1.64% |
| 2026-06-04 | $29.48 | $28.93 | $0.56 | 14,841.0 | +2.66% |
| 2026-06-03 | $28.84 | $28.46 | $0.38 | 26,996.0 | -1.72% |
| 2026-06-02 | $29.31 | $28.08 | $1.23 | 26,773.0 | +1.18% |
| 2026-06-01 | $28.98 | $28.25 | $0.73 | 22,365.0 | -1.31% |
| 2026-05-29 | $29.29 | $28.97 | $0.32 | 19,502.0 | -0.24% |
| 2026-05-28 | $29.18 | $29.07 | $0.11 | 10,909.0 | +0.45% |
| 2026-05-27 | $29.30 | $28.70 | $0.5999 | 16,531.0 | +0.38% |
| 2026-05-26 | $28.95 | $28.32 | $0.6349 | 23,669.0 | +1.26% |
| 2026-05-22 | $28.75 | $28.27 | $0.4863 | 16,681.0 | -0.42% |
| 2026-05-21 | $28.79 | $28.22 | $0.57 | 13,966.0 | +0.03% |
| 2026-05-20 | $28.94 | $28.39 | $0.55 | 15,491.0 | +0.95% |
| 2026-05-19 | $29.08 | $27.80 | $1.28 | 14,911.0 | +0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $31.25 | $28.08 | $3.16 | 294,724.0 | +2.75% |
| 2026-05 | $29.99 | $27.67 | $2.32 | 292,481.0 | +2.28% |
| 2026-04 | $29.95 | $27.72 | $2.23 | 412,382.0 | +1.53% |
| 2026-03 | $28.66 | $26.86 | $1.80 | 459,100.0 | +1.37% |
| 2026-02 | $30.33 | $27.47 | $2.86 | 356,499.0 | +1.10% |
| 2026-01 | $27.93 | $25.89 | $2.04 | 414,447.0 | +3.44% |
First Bancorp Inc Me 주식 (FNLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.60 | $25.26 | $3.34 | 418,442.0 | +3.79% |
| 2025-11 | $26.00 | $24.61 | $1.39 | 264,612.0 | +3.23% |
| 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 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% |
1.34%
0.18%
자본화:
|
볼륨(24시간):