Holen Sie sich die Stockscreener-App
53.78
2.36%
1.24
Handel nachbörslich:
53.78
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $54.15 | $52.24 | $1.91 | 229,247.0 | +2.36% |
| 2026-01-07 | $54.16 | $52.05 | $2.11 | 173,664.0 | +0.36% |
| 2026-01-06 | $52.64 | $50.96 | $1.68 | 194,774.0 | +0.75% |
| 2026-01-05 | $52.73 | $50.71 | $2.02 | 181,841.0 | +2.06% |
| 2026-01-02 | $51.22 | $49.98 | $1.24 | 141,924.0 | +0.24% |
| 2025-12-31 | $51.31 | $50.63 | $0.68 | 184,784.0 | -1.32% |
| 2025-12-30 | $51.93 | $51.34 | $0.59 | 134,789.0 | -0.90% |
| 2025-12-29 | $52.19 | $51.55 | $0.6312 | 108,407.0 | -0.25% |
| 2025-12-26 | $52.93 | $51.88 | $1.05 | 87,777.0 | -0.10% |
| 2025-12-24 | $52.38 | $51.97 | $0.405 | 96,882.0 | -0.31% |
| 2025-12-23 | $53.16 | $52.17 | $0.99 | 106,231.0 | -1.04% |
| 2025-12-22 | $53.47 | $52.36 | $1.11 | 167,484.0 | +1.01% |
| 2025-12-19 | $53.42 | $51.76 | $1.66 | 975,038.0 | -1.73% |
| 2025-12-18 | $53.79 | $52.14 | $1.65 | 136,879.0 | +0.23% |
| 2025-12-17 | $54.31 | $52.85 | $1.46 | 211,932.0 | -0.84% |
| 2025-12-16 | $53.85 | $53.27 | $0.58 | 159,907.0 | +0.15% |
| 2025-12-15 | $54.03 | $53.32 | $0.7075 | 203,335.0 | +0.21% |
| 2025-12-12 | $53.46 | $52.65 | $0.81 | 200,172.0 | -0.02% |
| 2025-12-11 | $53.60 | $52.62 | $0.98 | 184,668.0 | +1.18% |
| 2025-12-10 | $53.18 | $51.04 | $2.14 | 269,311.0 | +3.03% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $54.16 | $49.98 | $4.18 | 1,150,697.0 | +5.89% |
First Bancorp-Aktien (FBNC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $54.31 | $50.50 | $3.81 | 4,037,064.0 | +0.90% |
| 2025-11 | $52.09 | $47.83 | $4.26 | 3,725,087.0 | +5.09% |
| 2025-10 | $53.43 | $45.96 | $7.47 | 5,317,034.0 | -8.22% |
| 2025-09 | $56.45 | $52.23 | $4.22 | 4,263,835.0 | -3.11% |
| 2025-08 | $55.49 | $45.04 | $10.45 | 5,372,225.0 | +8.98% |
| 2025-07 | $52.12 | $43.84 | $8.28 | 7,125,458.0 | +13.61% |
| 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% |
2.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):