Holen Sie sich die Stockscreener-App
40.98
0.07%
-0.03
Handel nachbörslich:
41.18
0.20
+0.49%
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $41.26 | $40.61 | $0.65 | 159,236.0 | -0.07% |
| 2025-06-04 | $41.45 | $40.77 | $0.68 | 218,557.0 | -0.63% |
| 2025-06-03 | $41.45 | $40.35 | $1.10 | 172,070.0 | +1.58% |
| 2025-06-02 | $41.32 | $40.53 | $0.79 | 133,088.0 | -1.79% |
| 2025-05-30 | $41.62 | $41.23 | $0.39 | 195,863.0 | -0.74% |
| 2025-05-29 | $41.93 | $41.30 | $0.625 | 151,218.0 | +0.36% |
| 2025-05-28 | $42.20 | $41.46 | $0.7425 | 147,136.0 | -1.28% |
| 2025-05-27 | $42.51 | $40.79 | $1.72 | 167,243.0 | +2.61% |
| 2025-05-23 | $41.25 | $40.48 | $0.7725 | 137,426.0 | -0.49% |
| 2025-05-22 | $41.93 | $40.88 | $1.05 | 288,068.0 | -0.10% |
| 2025-05-21 | $42.54 | $41.17 | $1.37 | 160,028.0 | -2.87% |
| 2025-05-20 | $42.72 | $42.04 | $0.6825 | 128,001.0 | +0.52% |
| 2025-05-19 | $44.24 | $41.91 | $2.33 | 153,545.0 | -0.21% |
| 2025-05-16 | $42.51 | $41.83 | $0.68 | 155,154.0 | +0.09% |
| 2025-05-15 | $42.47 | $42.08 | $0.385 | 114,496.0 | +0.40% |
| 2025-05-14 | $42.71 | $41.84 | $0.87 | 129,732.0 | -0.96% |
| 2025-05-13 | $42.89 | $41.67 | $1.22 | 149,792.0 | -0.56% |
| 2025-05-12 | $44.03 | $42.70 | $1.33 | 183,632.0 | +2.32% |
| 2025-05-09 | $42.25 | $41.70 | $0.542 | 88,684.0 | -0.85% |
| 2025-05-08 | $42.47 | $41.48 | $0.9875 | 123,733.0 | +1.91% |
| 2025-05-07 | $42.10 | $41.08 | $1.03 | 154,826.0 | -0.19% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $41.45 | $40.35 | $1.10 | 842,187.0 | -0.94% |
| 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% |
First Bancorp-Aktien (FBNC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.51 | $31.37 | $7.14 | 4,177,572.0 | +18.09% |
| 2023-11 | $33.08 | $28.44 | $4.64 | 2,590,489.0 | +7.99% |
| 2023-10 | $29.19 | $26.00 | $3.19 | 3,501,108.0 | +3.13% |
| 2023-09 | $30.61 | $26.92 | $3.69 | 3,712,636.0 | -5.06% |
| 2023-08 | $34.12 | $28.94 | $5.18 | 2,996,235.0 | -10.40% |
| 2023-07 | $35.81 | $28.99 | $6.82 | 3,067,296.0 | +11.19% |
| 2023-06 | $35.72 | $29.75 | $5.97 | 4,337,028.0 | -1.16% |
| 2023-05 | $32.66 | $26.25 | $6.41 | 4,183,804.0 | -2.21% |
| 2023-04 | $36.00 | $29.14 | $6.86 | 3,783,960.0 | -13.34% |
| 2023-03 | $41.90 | $34.46 | $7.44 | 8,643,298.0 | -14.39% |
| 2023-02 | $43.47 | $39.32 | $4.15 | 3,648,683.0 | +4.12% |
| 2023-01 | $43.29 | $37.19 | $6.10 | 3,122,665.0 | -6.98% |
2.64%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):