Holen Sie sich die Stockscreener-App
24.03
0.21%
0.05
Handel nachbörslich:
23.94
-0.09
-0.37%
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $24.03 | $23.80 | $0.23 | 12,106.0 | +0.21% |
| 2025-06-04 | $24.28 | $23.92 | $0.36 | 14,027.0 | -1.56% |
| 2025-06-03 | $24.65 | $23.92 | $0.73 | 12,748.0 | +1.46% |
| 2025-06-02 | $24.66 | $23.83 | $0.8308 | 12,593.0 | -0.74% |
| 2025-05-30 | $24.44 | $24.17 | $0.27 | 9,666.0 | -1.06% |
| 2025-05-29 | $24.47 | $23.96 | $0.51 | 8,700.0 | +1.07% |
| 2025-05-28 | $24.56 | $23.75 | $0.811 | 10,483.0 | -1.59% |
| 2025-05-27 | $25.02 | $23.80 | $1.22 | 18,722.0 | +3.84% |
| 2025-05-23 | $23.94 | $23.36 | $0.5771 | 12,620.0 | -0.46% |
| 2025-05-22 | $24.06 | $23.74 | $0.32 | 9,348.0 | -1.78% |
| 2025-05-21 | $24.62 | $24.07 | $0.55 | 18,319.0 | -2.65% |
| 2025-05-20 | $24.92 | $24.50 | $0.42 | 7,660.0 | +0.28% |
| 2025-05-19 | $24.87 | $24.73 | $0.1387 | 17,227.0 | -1.00% |
| 2025-05-16 | $25.43 | $24.92 | $0.514 | 20,789.0 | -1.46% |
| 2025-05-15 | $25.49 | $25.03 | $0.46 | 13,896.0 | +2.01% |
| 2025-05-14 | $24.92 | $24.49 | $0.4345 | 18,163.0 | +0.89% |
| 2025-05-13 | $25.07 | $24.66 | $0.41 | 11,415.0 | +0.41% |
| 2025-05-12 | $25.09 | $24.53 | $0.56 | 17,908.0 | +0.53% |
| 2025-05-09 | $24.70 | $24.23 | $0.4724 | 12,057.0 | -1.61% |
| 2025-05-08 | $25.00 | $24.37 | $0.6253 | 11,985.0 | +1.43% |
| 2025-05-07 | $24.86 | $24.17 | $0.69 | 18,841.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $24.66 | $23.80 | $0.865 | 63,580.0 | -0.66% |
| 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% |
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% |
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):