Holen Sie sich die Stockscreener-App
23.95
0.13%
-0.03
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 |
|---|---|---|---|---|---|
| 2025-04-28 | $24.10 | $23.95 | $0.15 | 3,119.0 | +0.19% |
| 2025-04-25 | $24.24 | $23.87 | $0.37 | 15,321.0 | -1.24% |
| 2025-04-24 | $24.95 | $24.01 | $0.94 | 14,813.0 | +0.33% |
| 2025-04-23 | $24.87 | $24.00 | $0.87 | 14,227.0 | -0.82% |
| 2025-04-22 | $24.40 | $23.78 | $0.62 | 13,204.0 | +3.74% |
| 2025-04-21 | $24.00 | $23.05 | $0.945 | 21,672.0 | +0.56% |
| 2025-04-17 | $24.10 | $22.99 | $1.11 | 21,709.0 | +1.96% |
| 2025-04-16 | $23.05 | $22.84 | $0.21 | 14,910.0 | -0.78% |
| 2025-04-15 | $23.22 | $22.60 | $0.62 | 13,798.0 | +1.85% |
| 2025-04-14 | $22.93 | $22.22 | $0.7099 | 17,937.0 | -0.13% |
| 2025-04-11 | $22.73 | $22.11 | $0.62 | 17,841.0 | +0.58% |
| 2025-04-10 | $24.84 | $22.22 | $2.62 | 26,772.0 | -4.24% |
| 2025-04-09 | $24.75 | $22.42 | $2.33 | 51,501.0 | +1.64% |
| 2025-04-08 | $24.25 | $23.12 | $1.13 | 27,032.0 | -3.85% |
| 2025-04-07 | $25.40 | $23.52 | $1.88 | 40,933.0 | -1.19% |
| 2025-04-04 | $24.75 | $23.09 | $1.66 | 40,783.0 | +3.08% |
| 2025-04-03 | $24.50 | $23.55 | $0.95 | 39,048.0 | -4.93% |
| 2025-04-02 | $24.94 | $24.62 | $0.32 | 16,080.0 | +0.28% |
| 2025-04-01 | $24.98 | $24.70 | $0.285 | 12,953.0 | +0.61% |
| 2025-03-31 | $25.16 | $24.52 | $0.643 | 23,719.0 | -0.44% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $25.40 | $22.11 | $3.29 | 423,653.0 | -2.81% |
| 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% |
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.16 | $24.29 | $4.87 | 487,703.0 | +12.93% |
| 2023-11 | $26.36 | $23.05 | $3.31 | 196,123.0 | +6.66% |
| 2023-10 | $24.71 | $22.33 | $2.38 | 277,139.0 | -0.30% |
| 2023-09 | $25.06 | $22.78 | $2.28 | 239,624.0 | -4.55% |
| 2023-08 | $27.66 | $24.25 | $3.41 | 190,503.0 | -6.71% |
| 2023-07 | $27.37 | $23.95 | $3.42 | 278,415.0 | +8.42% |
| 2023-06 | $27.87 | $23.61 | $4.26 | 373,337.0 | +2.70% |
| 2023-05 | $25.35 | $22.50 | $2.85 | 282,960.0 | -4.05% |
| 2023-04 | $26.00 | $23.92 | $2.08 | 319,486.0 | -4.60% |
| 2023-03 | $29.76 | $25.31 | $4.45 | 450,767.0 | -11.58% |
| 2023-02 | $30.84 | $29.03 | $1.80 | 193,167.0 | -1.28% |
| 2023-01 | $30.10 | $28.18 | $1.92 | 253,134.0 | -0.94% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):