ストックスクリーナーアプリを入手
51.39
0.33%
-0.17
アフターアワーズ：
51.39
First Bancorp (FBNC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-26 | $52.01 | $51.05 | $0.96 | 392,027.0 | -0.33% |
| 2025-11-25 | $52.09 | $49.55 | $2.54 | 322,486.0 | +3.64% |
| 2025-11-24 | $50.30 | $49.70 | $0.60 | 162,684.0 | -1.29% |
| 2025-11-21 | $51.00 | $48.20 | $2.80 | 240,354.0 | +2.84% |
| 2025-11-20 | $50.69 | $48.98 | $1.71 | 121,663.0 | -0.43% |
| 2025-11-19 | $49.42 | $48.16 | $1.27 | 176,329.0 | +1.59% |
| 2025-11-18 | $49.08 | $48.09 | $0.985 | 181,844.0 | +0.54% |
| 2025-11-17 | $50.71 | $47.83 | $2.88 | 177,004.0 | -5.42% |
| 2025-11-14 | $50.97 | $49.29 | $1.68 | 241,998.0 | +1.94% |
| 2025-11-13 | $50.86 | $49.84 | $1.02 | 221,978.0 | -1.56% |
| 2025-11-12 | $51.58 | $50.67 | $0.91 | 154,602.0 | -0.26% |
| 2025-11-11 | $51.29 | $50.56 | $0.73 | 129,712.0 | -0.14% |
| 2025-11-10 | $51.76 | $50.86 | $0.895 | 117,404.0 | -0.25% |
| 2025-11-07 | $51.11 | $49.94 | $1.17 | 146,757.0 | +1.17% |
| 2025-11-06 | $50.84 | $50.12 | $0.715 | 157,352.0 | -0.37% |
| 2025-11-05 | $50.89 | $49.30 | $1.59 | 140,347.0 | +2.32% |
| 2025-11-04 | $49.79 | $49.12 | $0.665 | 262,747.0 | -0.14% |
| 2025-11-03 | $50.08 | $48.55 | $1.53 | 236,125.0 | +2.22% |
| 2025-10-31 | $48.80 | $48.12 | $0.685 | 153,898.0 | -0.29% |
| 2025-10-30 | $49.65 | $48.20 | $1.45 | 211,480.0 | +0.02% |
| 2025-10-29 | $49.97 | $48.16 | $1.80 | 239,675.0 | -1.68% |
| 2025-10-28 | $49.84 | $49.05 | $0.79 | 196,470.0 | -0.40% |
First Bancorp (FBNC) 株の年ごとの株価履歴
この詳細な分析では、First Bancorp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFBNC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Bancorp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFirst Bancorp (FBNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $52.09 | $47.83 | $4.26 | 3,955,294.0 | +5.87% |
| 2025-10 | $53.43 | $45.96 | $7.47 | 5,317,034.0 | -8.22% |
| 2025-09 | $56.45 | $52.23 | $4.22 | 4,263,835.0 | -3.11% |
| 2025-08 | $55.49 | $45.04 | $10.45 | 5,372,225.0 | +8.98% |
| 2025-07 | $52.12 | $43.84 | $8.28 | 7,125,458.0 | +13.61% |
| 2025-06 | $44.67 | $40.00 | $4.67 | 4,439,149.0 | +6.57% |
| 2025-05 | $44.24 | $40.09 | $4.15 | 3,403,451.0 | +2.25% |
| 2025-04 | $41.66 | $34.50 | $7.16 | 4,736,384.0 | +0.80% |
| 2025-03 | $43.10 | $38.43 | $4.67 | 3,735,742.0 | -4.34% |
| 2025-02 | $46.14 | $40.24 | $5.90 | 2,988,871.0 | -4.92% |
| 2025-01 | $46.28 | $40.19 | $6.09 | 3,308,909.0 | +0.36% |
2024年のFirst Bancorp (FBNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $49.05 | $43.23 | $5.81 | 3,474,257.0 | -6.47% |
| 2024-11 | $50.34 | $40.50 | $9.84 | 4,147,500.0 | +13.43% |
| 2024-10 | $44.99 | $40.00 | $4.99 | 3,014,113.0 | +0.26% |
| 2024-09 | $44.78 | $39.88 | $4.90 | 3,545,182.0 | -2.10% |
| 2024-08 | $44.00 | $36.47 | $7.53 | 3,427,562.0 | +1.63% |
| 2024-07 | $45.41 | $30.76 | $14.65 | 5,322,019.0 | +30.95% |
| 2024-06 | $32.12 | $29.53 | $2.59 | 2,904,757.0 | +1.17% |
| 2024-05 | $32.94 | $30.38 | $2.56 | 3,064,734.0 | +3.75% |
| 2024-04 | $36.35 | $30.23 | $6.12 | 2,950,402.0 | -15.81% |
| 2024-03 | $36.51 | $32.91 | $3.60 | 2,370,626.0 | +5.86% |
| 2024-02 | $36.64 | $33.18 | $3.46 | 3,098,433.0 | -1.27% |
| 2024-01 | $37.57 | $33.03 | $4.54 | 3,317,124.0 | -6.62% |
2023年のFirst Bancorp (FBNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.51 | $31.37 | $7.14 | 4,177,572.0 | +18.09% |
| 2023-11 | $33.08 | $28.44 | $4.64 | 2,590,489.0 | +7.99% |
| 2023-10 | $29.19 | $26.00 | $3.19 | 3,501,108.0 | +3.13% |
| 2023-09 | $30.61 | $26.92 | $3.69 | 3,712,636.0 | -5.06% |
| 2023-08 | $34.12 | $28.94 | $5.18 | 2,996,235.0 | -10.40% |
| 2023-07 | $35.81 | $28.99 | $6.82 | 3,067,296.0 | +11.19% |
| 2023-06 | $35.72 | $29.75 | $5.97 | 4,337,028.0 | -1.16% |
| 2023-05 | $32.66 | $26.25 | $6.41 | 4,183,804.0 | -2.21% |
| 2023-04 | $36.00 | $29.14 | $6.86 | 3,783,960.0 | -13.34% |
| 2023-03 | $41.90 | $34.46 | $7.44 | 8,643,298.0 | -14.39% |
| 2023-02 | $43.47 | $39.32 | $4.15 | 3,648,683.0 | +4.12% |
| 2023-01 | $43.29 | $37.19 | $6.10 | 3,122,665.0 | -6.98% |
0.17%
3.85%
大文字化:
|
ボリューム (24 時間):