Holen Sie sich die Stockscreener-App
37.12
0.81%
0.30
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $37.37 | $36.50 | $0.87 | 207,666.0 | +0.81% |
| 2025-04-16 | $37.23 | $36.38 | $0.85 | 326,145.0 | +0.14% |
| 2025-04-15 | $37.36 | $36.47 | $0.89 | 138,793.0 | +0.91% |
| 2025-04-14 | $36.65 | $35.39 | $1.26 | 181,208.0 | +1.17% |
| 2025-04-11 | $36.42 | $35.14 | $1.28 | 163,544.0 | -0.99% |
| 2025-04-10 | $38.75 | $35.52 | $3.23 | 220,580.0 | -4.74% |
| 2025-04-09 | $38.84 | $35.24 | $3.60 | 302,092.0 | +6.02% |
| 2025-04-08 | $37.84 | $35.54 | $2.30 | 214,192.0 | -0.63% |
| 2025-04-07 | $38.02 | $34.73 | $3.29 | 333,089.0 | +0.11% |
| 2025-04-04 | $36.50 | $34.50 | $2.00 | 244,565.0 | -2.71% |
| 2025-04-03 | $39.44 | $37.20 | $2.23 | 224,304.0 | -8.08% |
| 2025-04-02 | $40.51 | $39.60 | $0.91 | 146,096.0 | +0.77% |
| 2025-04-01 | $40.80 | $39.02 | $1.78 | 165,529.0 | +0.10% |
| 2025-03-31 | $40.27 | $38.85 | $1.42 | 144,476.0 | -0.47% |
| 2025-03-28 | $41.27 | $39.95 | $1.31 | 165,361.0 | -2.33% |
| 2025-03-27 | $41.86 | $39.73 | $2.13 | 110,937.0 | +0.19% |
| 2025-03-26 | $42.55 | $40.93 | $1.62 | 128,177.0 | +0.17% |
| 2025-03-25 | $42.65 | $40.67 | $1.98 | 134,867.0 | -0.89% |
| 2025-03-24 | $41.81 | $41.06 | $0.745 | 146,556.0 | +2.44% |
| 2025-03-21 | $40.60 | $39.89 | $0.71 | 465,460.0 | +0.40% |
| 2025-03-20 | $41.11 | $40.33 | $0.78 | 223,253.0 | -0.62% |
| 2025-03-19 | $41.19 | $40.12 | $1.07 | 187,095.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $40.80 | $34.50 | $6.30 | 3,075,469.0 | -7.52% |
| 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% |
0.28%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):