ストックスクリーナーアプリを入手
46.65
3.56%
1.675
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $46.67 | $45.06 | $1.61 | 127,408.0 | +3.78% |
| 2024-11-20 | $45.32 | $44.31 | $1.01 | 115,798.0 | -0.77% |
| 2024-11-19 | $45.45 | $44.44 | $1.01 | 115,532.0 | -0.37% |
| 2024-11-18 | $46.13 | $45.45 | $0.68 | 120,252.0 | -0.57% |
| 2024-11-15 | $46.85 | $45.43 | $1.42 | 155,726.0 | -1.76% |
| 2024-11-14 | $47.09 | $46.05 | $1.05 | 106,617.0 | -0.13% |
| 2024-11-13 | $48.12 | $46.53 | $1.59 | 181,184.0 | -0.38% |
| 2024-11-12 | $47.62 | $46.59 | $1.03 | 189,795.0 | -0.19% |
| 2024-11-11 | $47.69 | $46.16 | $1.53 | 355,148.0 | +3.37% |
| 2024-11-08 | $45.80 | $44.72 | $1.08 | 195,465.0 | +0.91% |
| 2024-11-07 | $46.66 | $44.66 | $2.00 | 260,841.0 | -4.66% |
| 2024-11-06 | $48.21 | $44.30 | $3.91 | 719,730.0 | +11.83% |
| 2024-11-05 | $42.20 | $41.02 | $1.18 | 78,854.0 | +2.48% |
| 2024-11-04 | $41.50 | $40.50 | $1.00 | 83,642.0 | -1.18% |
| 2024-11-01 | $42.55 | $41.47 | $1.08 | 64,288.0 | -0.14% |
| 2024-10-31 | $42.62 | $41.70 | $0.92 | 91,511.0 | -1.86% |
| 2024-10-30 | $43.39 | $42.03 | $1.36 | 107,968.0 | +0.76% |
| 2024-10-29 | $42.64 | $42.08 | $0.56 | 76,964.0 | -1.17% |
| 2024-10-28 | $42.96 | $41.45 | $1.51 | 166,722.0 | +4.23% |
| 2024-10-25 | $42.09 | $40.86 | $1.23 | 152,986.0 | -1.52% |
| 2024-10-24 | $41.88 | $40.99 | $0.89 | 159,623.0 | -1.93% |
| 2024-10-23 | $42.48 | $41.17 | $1.32 | 97,593.0 | +0.24% |
| 2024-10-22 | $42.33 | $41.76 | $0.57 | 87,078.0 | +0.76% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $48.21 | $40.50 | $7.71 | 2,870,280.0 | +11.92% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $48.59 | $40.89 | $7.70 | 2,779,605.0 | -11.91% |
| 2022-11 | $49.00 | $42.79 | $6.21 | 2,826,883.0 | +9.11% |
| 2022-10 | $44.90 | $36.65 | $8.25 | 2,772,866.0 | +21.84% |
| 2022-09 | $39.74 | $34.94 | $4.80 | 3,675,411.0 | +0.47% |
| 2022-08 | $39.88 | $35.45 | $4.43 | 3,262,711.0 | -3.88% |
| 2022-07 | $38.17 | $32.90 | $5.27 | 2,347,971.0 | +8.54% |
| 2022-06 | $38.23 | $33.87 | $4.36 | 3,383,669.0 | -6.86% |
| 2022-05 | $38.75 | $35.50 | $3.25 | 2,813,356.0 | +0.03% |
| 2022-04 | $42.50 | $37.10 | $5.40 | 4,006,439.0 | -10.32% |
| 2022-03 | $44.96 | $41.23 | $3.73 | 3,733,147.0 | -6.93% |
| 2022-02 | $46.34 | $41.65 | $4.69 | 3,065,043.0 | +2.21% |
| 2022-01 | $48.96 | $41.98 | $6.98 | 2,630,046.0 | -3.96% |
1.07%
0.30%
大文字化:
|
ボリューム (24 時間):