Holen Sie sich die Stockscreener-App
39.10
0.18%
-0.07
Vorhandelsmarkt:
40.89
1.79
+4.58%
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $39.95 | $39.04 | $0.915 | 125,690.0 | -0.18% |
| 2025-03-12 | $39.65 | $38.48 | $1.17 | 199,054.0 | +1.16% |
| 2025-03-11 | $39.64 | $38.43 | $1.21 | 310,361.0 | -0.15% |
| 2025-03-10 | $39.93 | $38.52 | $1.41 | 172,894.0 | -3.82% |
| 2025-03-07 | $40.49 | $39.61 | $0.88 | 131,845.0 | -0.22% |
| 2025-03-06 | $40.58 | $39.44 | $1.14 | 193,690.0 | +0.12% |
| 2025-03-05 | $40.89 | $39.70 | $1.19 | 239,192.0 | +0.45% |
| 2025-03-04 | $40.77 | $40.12 | $0.655 | 79,335.0 | -3.58% |
| 2025-03-03 | $43.10 | $41.31 | $1.79 | 128,302.0 | -0.69% |
| 2025-02-28 | $42.52 | $40.24 | $2.28 | 153,865.0 | +1.65% |
| 2025-02-27 | $41.51 | $40.68 | $0.83 | 147,004.0 | +0.73% |
| 2025-02-26 | $41.42 | $40.40 | $1.02 | 241,978.0 | -0.61% |
| 2025-02-25 | $42.68 | $41.06 | $1.62 | 177,178.0 | -0.31% |
| 2025-02-24 | $42.84 | $41.20 | $1.64 | 162,796.0 | -0.84% |
| 2025-02-21 | $43.73 | $41.53 | $2.20 | 200,854.0 | -1.77% |
| 2025-02-20 | $43.75 | $41.73 | $2.02 | 157,620.0 | -1.19% |
| 2025-02-19 | $43.26 | $42.09 | $1.16 | 125,130.0 | -0.69% |
| 2025-02-18 | $44.48 | $42.99 | $1.48 | 152,667.0 | +0.19% |
| 2025-02-14 | $44.00 | $43.16 | $0.84 | 81,618.0 | -0.28% |
| 2025-02-13 | $44.35 | $42.32 | $2.03 | 117,765.0 | +0.67% |
| 2025-02-12 | $43.91 | $43.01 | $0.90 | 171,832.0 | -3.67% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $43.10 | $38.43 | $4.67 | 1,706,053.0 | -6.82% |
| 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% |
0.93%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):