Holen Sie sich die Stockscreener-App
24.51
1.37%
-0.34
Handel nachbörslich:
24.52
0.010
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $24.79 | $24.51 | $0.276 | 10,839.0 | -1.37% |
| 2025-03-12 | $24.85 | $24.34 | $0.515 | 13,193.0 | +1.30% |
| 2025-03-11 | $25.25 | $24.53 | $0.72 | 21,532.0 | -1.01% |
| 2025-03-10 | $25.37 | $24.75 | $0.6183 | 22,391.0 | -2.82% |
| 2025-03-07 | $25.68 | $25.05 | $0.63 | 18,528.0 | +0.12% |
| 2025-03-06 | $25.76 | $25.05 | $0.7049 | 17,455.0 | +0.39% |
| 2025-03-05 | $25.99 | $25.25 | $0.74 | 19,543.0 | -1.67% |
| 2025-03-04 | $26.10 | $25.80 | $0.30 | 8,738.0 | +0.27% |
| 2025-03-03 | $26.38 | $25.64 | $0.735 | 14,775.0 | -2.02% |
| 2025-02-28 | $26.26 | $25.68 | $0.58 | 20,354.0 | +1.78% |
| 2025-02-27 | $25.80 | $25.55 | $0.25 | 8,452.0 | +0.27% |
| 2025-02-26 | $25.73 | $25.36 | $0.37 | 14,280.0 | +0.23% |
| 2025-02-25 | $25.98 | $25.48 | $0.50 | 15,211.0 | +1.06% |
| 2025-02-24 | $25.68 | $25.39 | $0.29 | 14,737.0 | +0.08% |
| 2025-02-21 | $26.10 | $25.38 | $0.72 | 19,035.0 | -1.67% |
| 2025-02-20 | $25.96 | $25.47 | $0.49 | 18,516.0 | -1.30% |
| 2025-02-19 | $26.39 | $25.80 | $0.585 | 21,415.0 | -1.10% |
| 2025-02-18 | $26.44 | $25.64 | $0.7981 | 39,563.0 | +2.80% |
| 2025-02-14 | $26.00 | $25.59 | $0.4075 | 15,418.0 | +0.08% |
| 2025-02-13 | $26.05 | $25.51 | $0.5399 | 25,902.0 | -0.46% |
| 2025-02-12 | $25.99 | $25.64 | $0.35 | 20,411.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $26.38 | $24.34 | $2.04 | 157,833.0 | -6.66% |
| 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% |
0.93%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):