ストックスクリーナーアプリを入手
44.69
2.62%
1.14
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.03 | $43.41 | $1.62 | 445,278.0 | +2.62% |
| 2024-12-19 | $45.45 | $43.40 | $2.05 | 219,513.0 | -0.77% |
| 2024-12-18 | $47.84 | $43.52 | $4.32 | 228,690.0 | -7.31% |
| 2024-12-17 | $48.18 | $47.06 | $1.12 | 232,724.0 | -1.23% |
| 2024-12-16 | $48.06 | $47.17 | $0.89 | 304,672.0 | +0.80% |
| 2024-12-13 | $47.56 | $46.75 | $0.81 | 166,023.0 | +0.49% |
| 2024-12-12 | $48.30 | $46.90 | $1.41 | 131,258.0 | -1.50% |
| 2024-12-11 | $48.91 | $48.04 | $0.87 | 177,560.0 | -0.04% |
| 2024-12-10 | $49.05 | $47.42 | $1.62 | 274,838.0 | -0.54% |
| 2024-12-09 | $48.62 | $48.03 | $0.59 | 177,415.0 | +0.83% |
| 2024-12-06 | $47.99 | $47.19 | $0.805 | 88,694.0 | +0.59% |
| 2024-12-05 | $48.42 | $47.54 | $0.88 | 131,019.0 | +0.02% |
| 2024-12-04 | $47.72 | $46.78 | $0.94 | 145,974.0 | +1.93% |
| 2024-12-03 | $47.66 | $46.71 | $0.955 | 115,315.0 | -1.18% |
| 2024-12-02 | $47.72 | $46.48 | $1.24 | 155,972.0 | +0.00% |
| 2024-11-29 | $48.17 | $46.93 | $1.24 | 101,037.0 | -1.17% |
| 2024-11-27 | $49.11 | $47.84 | $1.27 | 165,571.0 | -1.48% |
| 2024-11-26 | $49.43 | $48.56 | $0.865 | 247,061.0 | -1.26% |
| 2024-11-25 | $50.34 | $48.61 | $1.73 | 397,712.0 | +2.24% |
| 2024-11-22 | $48.19 | $46.79 | $1.40 | 176,124.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $49.05 | $43.40 | $5.65 | 3,440,223.0 | -5.52% |
| 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% |
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% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):