Holen Sie sich die Stockscreener-App
27.29
1.48%
-0.41
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-11 | $28.00 | $27.27 | $0.73 | 11,900.0 | -1.48% |
| 2026-03-10 | $28.51 | $27.32 | $1.19 | 14,356.0 | +0.69% |
| 2026-03-09 | $27.71 | $27.00 | $0.715 | 19,345.0 | -0.79% |
| 2026-03-06 | $27.75 | $27.00 | $0.755 | 32,143.0 | +0.22% |
| 2026-03-05 | $28.39 | $27.25 | $1.14 | 29,368.0 | -2.78% |
| 2026-03-04 | $28.55 | $28.03 | $0.52 | 8,485.0 | +1.01% |
| 2026-03-03 | $28.50 | $27.60 | $0.90 | 18,269.0 | -0.16% |
| 2026-03-02 | $28.50 | $27.00 | $1.50 | 17,260.0 | +2.06% |
| 2026-02-27 | $28.25 | $27.64 | $0.61 | 19,316.0 | -3.25% |
| 2026-02-26 | $28.85 | $28.27 | $0.5799 | 14,405.0 | +0.92% |
| 2026-02-25 | $28.55 | $27.66 | $0.885 | 12,026.0 | +1.58% |
| 2026-02-24 | $28.50 | $27.64 | $0.8563 | 8,609.0 | +0.72% |
| 2026-02-23 | $28.96 | $27.64 | $1.32 | 14,677.0 | -3.86% |
| 2026-02-20 | $28.85 | $28.12 | $0.73 | 8,115.0 | +1.30% |
| 2026-02-19 | $29.00 | $28.24 | $0.76 | 13,340.0 | -1.49% |
| 2026-02-18 | $29.55 | $28.85 | $0.70 | 16,438.0 | -1.70% |
| 2026-02-17 | $29.71 | $29.11 | $0.5952 | 13,243.0 | +0.58% |
| 2026-02-13 | $29.31 | $29.06 | $0.25 | 8,021.0 | +0.21% |
| 2026-02-12 | $29.46 | $28.89 | $0.575 | 11,596.0 | +0.17% |
| 2026-02-11 | $29.50 | $28.88 | $0.6172 | 10,389.0 | -0.24% |
| 2026-02-10 | $30.00 | $29.14 | $0.86 | 22,099.0 | -2.02% |
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Bancorp Inc Me-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNLC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Bancorp Inc Me-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $28.55 | $27.00 | $1.55 | 163,026.0 | -1.30% |
| 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-Aktien (FNLC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (FNLC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.79%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):