Stockscreener 앱 받기
64.13
0.25%
0.11
First Bancorp 주식 (FBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $64.89 | $64.17 | $0.72 | 24,220.0 | -0.11% |
| 2026-08-20 | $64.39 | $63.27 | $1.12 | 138,200.0 | -0.36% |
| 2026-08-19 | $66.28 | $64.36 | $1.92 | 237,822.0 | -2.45% |
| 2026-08-18 | $66.31 | $65.61 | $0.70 | 250,420.0 | -0.05% |
| 2026-08-17 | $66.65 | $65.91 | $0.74 | 125,498.0 | -0.33% |
| 2026-08-14 | $66.78 | $66.10 | $0.68 | 116,767.0 | +0.32% |
| 2026-08-13 | $66.50 | $65.85 | $0.65 | 145,530.0 | +0.64% |
| 2026-08-12 | $65.93 | $65.02 | $0.9057 | 362,757.0 | +0.77% |
| 2026-08-11 | $65.67 | $64.40 | $1.27 | 176,339.0 | +0.76% |
| 2026-08-10 | $65.00 | $63.97 | $1.03 | 151,022.0 | +0.08% |
| 2026-08-07 | $64.77 | $63.69 | $1.08 | 174,511.0 | +0.73% |
| 2026-08-06 | $65.41 | $64.14 | $1.27 | 170,755.0 | -1.03% |
| 2026-08-05 | $65.79 | $64.78 | $1.01 | 138,339.0 | -1.04% |
| 2026-08-04 | $65.95 | $63.93 | $2.02 | 262,370.0 | +2.55% |
| 2026-08-03 | $64.25 | $62.83 | $1.42 | 192,932.0 | +1.67% |
| 2026-07-31 | $63.47 | $62.47 | $0.995 | 193,907.0 | -0.17% |
| 2026-07-30 | $64.50 | $62.89 | $1.61 | 151,740.0 | -0.22% |
| 2026-07-29 | $64.31 | $63.07 | $1.24 | 210,843.0 | -1.71% |
| 2026-07-28 | $64.47 | $62.70 | $1.77 | 231,710.0 | +2.62% |
| 2026-07-27 | $63.50 | $62.51 | $0.99 | 262,023.0 | -0.26% |
| 2026-07-24 | $63.84 | $62.72 | $1.12 | 213,871.0 | -0.84% |
| 2026-07-23 | $63.27 | $60.43 | $2.84 | 319,604.0 | +1.05% |
| 2026-07-22 | $64.59 | $62.23 | $2.36 | 326,052.0 | -2.92% |
First Bancorp 주식 (FBNC) 연도별 가격 이력
이 심층 분석에서는 First Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Bancorp 주식 (FBNC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $66.78 | $62.83 | $3.95 | 2,667,482.0 | +2.07% |
| 2026-07 | $66.54 | $60.43 | $6.11 | 5,709,673.0 | -1.66% |
| 2026-06 | $64.47 | $57.20 | $7.27 | 6,087,627.0 | +8.67% |
| 2026-05 | $59.94 | $55.82 | $4.12 | 3,861,237.0 | +1.89% |
| 2026-04 | $60.76 | $55.07 | $5.69 | 4,234,279.0 | +2.47% |
| 2026-03 | $58.73 | $52.03 | $6.70 | 5,349,033.0 | -0.77% |
| 2026-02 | $62.64 | $56.42 | $6.22 | 4,075,760.0 | -1.97% |
| 2026-01 | $62.31 | $49.98 | $12.34 | 6,038,947.0 | +14.06% |
First Bancorp 주식 (FBNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.31 | $50.50 | $3.81 | 4,037,064.0 | +0.90% |
| 2025-11 | $52.09 | $47.83 | $4.26 | 3,725,087.0 | +5.09% |
| 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% |
First Bancorp 주식 (FBNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.83%
자본화:
|
볼륨(24시간):