Holen Sie sich die Stockscreener-App
26.93
0.72%
0.16
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 |
|---|---|---|---|---|---|
| 2024-09-16 | $27.01 | $26.65 | $0.36 | 10,462.0 | +0.41% |
| 2024-09-13 | $26.91 | $26.65 | $0.26 | 13,336.0 | +1.75% |
| 2024-09-12 | $26.31 | $26.00 | $0.31 | 7,862.0 | +1.54% |
| 2024-09-11 | $25.93 | $25.41 | $0.5189 | 8,657.0 | -0.65% |
| 2024-09-10 | $26.08 | $25.73 | $0.3505 | 6,130.0 | +0.54% |
| 2024-09-09 | $26.18 | $25.94 | $0.24 | 10,875.0 | -0.35% |
| 2024-09-06 | $27.02 | $25.96 | $1.06 | 9,332.0 | -1.40% |
| 2024-09-05 | $26.77 | $26.31 | $0.46 | 6,971.0 | -1.27% |
| 2024-09-04 | $27.41 | $26.74 | $0.67 | 14,742.0 | -1.91% |
| 2024-09-03 | $27.39 | $27.01 | $0.375 | 9,330.0 | -2.26% |
| 2024-08-30 | $27.89 | $27.31 | $0.58 | 5,021.0 | +0.65% |
| 2024-08-29 | $27.81 | $27.50 | $0.31 | 11,626.0 | +1.80% |
| 2024-08-28 | $27.39 | $26.90 | $0.49 | 8,550.0 | +1.34% |
| 2024-08-27 | $27.30 | $26.76 | $0.54 | 8,886.0 | -1.76% |
| 2024-08-26 | $28.15 | $27.34 | $0.81 | 13,806.0 | -0.98% |
| 2024-08-23 | $27.97 | $26.16 | $1.81 | 25,310.0 | +6.73% |
| 2024-08-22 | $26.14 | $25.67 | $0.475 | 10,496.0 | +0.35% |
| 2024-08-21 | $25.98 | $25.35 | $0.63 | 20,107.0 | +2.75% |
| 2024-08-20 | $25.93 | $25.02 | $0.91 | 17,203.0 | -3.20% |
| 2024-08-19 | $26.22 | $25.43 | $0.79 | 8,258.0 | +3.14% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $27.41 | $25.41 | $2.00 | 97,697.0 | -3.62% |
| 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% |
First Bancorp Inc Me-Aktien (FNLC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $31.58 | $28.60 | $2.98 | 308,748.0 | -4.77% |
| 2022-11 | $32.05 | $29.68 | $2.37 | 207,527.0 | +2.88% |
| 2022-10 | $31.19 | $27.42 | $3.77 | 332,954.0 | +10.93% |
| 2022-09 | $29.50 | $27.54 | $1.96 | 275,467.0 | -5.00% |
| 2022-08 | $31.37 | $29.00 | $2.37 | 220,528.0 | -3.99% |
| 2022-07 | $30.99 | $28.75 | $2.24 | 218,960.0 | +0.25% |
| 2022-06 | $30.97 | $28.00 | $2.97 | 400,342.0 | -0.46% |
| 2022-05 | $30.50 | $27.52 | $2.98 | 367,916.0 | +7.53% |
| 2022-04 | $30.65 | $28.15 | $2.50 | 332,019.0 | -6.42% |
| 2022-03 | $30.63 | $29.50 | $1.13 | 391,084.0 | +0.94% |
| 2022-02 | $32.55 | $29.07 | $3.47 | 289,464.0 | -7.28% |
| 2022-01 | $36.80 | $31.34 | $5.46 | 493,639.0 | +2.36% |
0.00%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):