Holen Sie sich die Stockscreener-App
25.35
1.68%
0.42
Handel nachbörslich:
25.35
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $25.50 | $25.02 | $0.48 | 52,607.0 | +1.68% |
| 2025-06-26 | $25.00 | $24.41 | $0.59 | 15,438.0 | +0.93% |
| 2025-06-25 | $24.84 | $24.59 | $0.25 | 13,171.0 | -0.38% |
| 2025-06-24 | $25.14 | $24.52 | $0.62 | 30,905.0 | +1.49% |
| 2025-06-23 | $24.98 | $23.62 | $1.36 | 14,851.0 | +2.52% |
| 2025-06-20 | $23.92 | $23.60 | $0.32 | 31,464.0 | +0.72% |
| 2025-06-18 | $23.72 | $23.47 | $0.25 | 15,861.0 | +0.72% |
| 2025-06-17 | $24.28 | $23.41 | $0.8686 | 11,764.0 | -0.84% |
| 2025-06-16 | $24.15 | $23.52 | $0.6337 | 18,789.0 | -0.46% |
| 2025-06-13 | $24.20 | $23.61 | $0.59 | 13,353.0 | -3.02% |
| 2025-06-12 | $24.61 | $24.16 | $0.4499 | 10,443.0 | -0.24% |
| 2025-06-11 | $24.88 | $24.35 | $0.5283 | 20,844.0 | +0.00% |
| 2025-06-10 | $25.11 | $24.24 | $0.8741 | 12,127.0 | +1.61% |
| 2025-06-09 | $24.45 | $24.03 | $0.42 | 14,244.0 | -0.98% |
| 2025-06-06 | $24.45 | $23.96 | $0.49 | 11,656.0 | +1.75% |
| 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% |
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 | $25.50 | $23.41 | $2.09 | 391,598.0 | +4.80% |
| 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% |
1.50%
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):