27.54
price up icon1.89%   0.51
after-market アフターアワーズ: 27.60 0.06 +0.22%
loading

First Bancorp Inc Me (FNLC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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 (FNLC) 株の年ごとの株価履歴

この詳細な分析では、First Bancorp Inc Me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FNLC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 Inc Me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 Inc Me (FNLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2024年のFirst Bancorp Inc Me (FNLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のFirst Bancorp Inc Me (FNLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
banks_regional NU
$14.87
price down icon 0.20%
banks_regional NWG
$14.06
price up icon 1.30%
banks_regional TFC
$47.07
price up icon 1.42%
banks_regional LYG
$4.38
price up icon 2.10%
banks_regional DB
$35.32
price up icon 1.47%
banks_regional USB
$49.17
price up icon 1.30%
大文字化:     |  ボリューム (24 時間):