Scarica l'app Stockscreener
27.54
1.89%
0.51
Dopo l'orario di chiusura:
27.60
0.06
+0.22%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di First Bancorp Inc Me (FNLC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $27.60 | $26.95 | $0.6499 | 13,863.0 | +1.89% |
| 2025-09-03 | $27.16 | $26.87 | $0.29 | 20,789.0 | -0.04% |
| 2025-09-02 | $27.14 | $26.71 | $0.4269 | 13,935.0 | -0.52% |
| 2025-08-29 | $27.27 | $26.97 | $0.30 | 22,486.0 | +0.59% |
| 2025-08-28 | $27.34 | $26.73 | $0.6112 | 18,366.0 | -0.84% |
| 2025-08-27 | $27.30 | $27.14 | $0.165 | 9,090.0 | +0.18% |
| 2025-08-26 | $27.40 | $26.99 | $0.41 | 19,120.0 | +0.63% |
| 2025-08-25 | $27.14 | $26.82 | $0.325 | 12,154.0 | -0.11% |
| 2025-08-22 | $27.14 | $25.83 | $1.31 | 37,785.0 | +5.46% |
| 2025-08-21 | $26.10 | $25.57 | $0.5254 | 16,617.0 | -1.80% |
| 2025-08-20 | $26.20 | $26.04 | $0.17 | 9,095.0 | -0.31% |
| 2025-08-19 | $26.33 | $25.89 | $0.4366 | 8,064.0 | +1.28% |
| 2025-08-18 | $26.10 | $25.66 | $0.44 | 8,443.0 | +0.19% |
| 2025-08-15 | $26.55 | $25.79 | $0.7557 | 13,701.0 | -0.96% |
| 2025-08-14 | $26.32 | $25.81 | $0.5191 | 17,847.0 | -2.18% |
| 2025-08-13 | $26.85 | $25.36 | $1.49 | 15,319.0 | +1.25% |
| 2025-08-12 | $26.37 | $25.41 | $0.96 | 18,187.0 | +4.40% |
| 2025-08-11 | $25.69 | $25.09 | $0.5981 | 14,887.0 | -0.39% |
| 2025-08-08 | $25.68 | $24.90 | $0.7814 | 10,418.0 | +1.20% |
| 2025-08-07 | $25.14 | $24.82 | $0.325 | 14,034.0 | -0.56% |
| 2025-08-06 | $25.30 | $24.66 | $0.6398 | 14,428.0 | +0.40% |
First Bancorp Inc Me Stock (FNLC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Bancorp Inc Me nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FNLC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Bancorp Inc Me fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Bancorp Inc Me Storia dei prezzi delle azioni (FNLC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $27.60 | $26.71 | $0.885 | 62,450.0 | +1.32% |
| 2025-08 | $27.40 | $24.50 | $2.90 | 332,880.0 | +7.81% |
| 2025-07 | $27.58 | $24.85 | $2.73 | 630,732.0 | -0.79% |
| 2025-06 | $25.71 | $23.41 | $2.30 | 358,199.0 | +5.04% |
| 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 Storia dei prezzi delle azioni (FNLC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (FNLC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.20%
1.30%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):