Stockscreener 앱 받기
48.36
3.45%
-1.73
시간 외 거래:
48.36
First Bancorp 주식 (FBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $49.80 | $45.04 | $4.76 | 355,623.0 | -3.45% |
| 2025-07-31 | $51.24 | $49.97 | $1.27 | 480,022.0 | -1.75% |
| 2025-07-30 | $52.12 | $50.67 | $1.45 | 653,142.0 | -0.12% |
| 2025-07-29 | $51.91 | $49.89 | $2.02 | 385,851.0 | -1.18% |
| 2025-07-28 | $52.00 | $50.05 | $1.95 | 587,005.0 | +3.03% |
| 2025-07-25 | $50.25 | $47.95 | $2.30 | 919,713.0 | +1.79% |
| 2025-07-24 | $50.07 | $47.17 | $2.90 | 460,517.0 | +5.01% |
| 2025-07-23 | $46.91 | $46.61 | $0.30 | 107,438.0 | +0.06% |
| 2025-07-22 | $47.78 | $46.82 | $0.96 | 238,448.0 | -1.37% |
| 2025-07-21 | $48.41 | $47.50 | $0.91 | 210,331.0 | -0.38% |
| 2025-07-18 | $48.14 | $47.22 | $0.9199 | 245,931.0 | +0.00% |
| 2025-07-17 | $47.93 | $46.58 | $1.35 | 213,095.0 | +2.03% |
| 2025-07-16 | $46.89 | $45.68 | $1.21 | 227,894.0 | +1.65% |
| 2025-07-15 | $47.48 | $45.88 | $1.60 | 241,912.0 | -2.65% |
| 2025-07-14 | $47.31 | $46.52 | $0.793 | 143,784.0 | +0.94% |
| 2025-07-11 | $47.03 | $46.22 | $0.81 | 175,518.0 | -0.68% |
| 2025-07-10 | $47.29 | $46.43 | $0.86 | 304,585.0 | +1.12% |
| 2025-07-09 | $46.84 | $46.12 | $0.725 | 187,862.0 | +0.50% |
| 2025-07-08 | $47.09 | $46.31 | $0.775 | 267,551.0 | -0.54% |
| 2025-07-07 | $47.66 | $46.40 | $1.26 | 307,621.0 | -1.31% |
| 2025-07-03 | $47.59 | $46.69 | $0.905 | 181,973.0 | +0.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $49.80 | $45.04 | $4.76 | 355,623.0 | +0.00% |
| 2025-07 | $52.12 | $43.84 | $8.28 | 7,481,081.0 | +9.68% |
| 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% |
First Bancorp 주식 (FBNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.39%
3.32%
자본화:
|
볼륨(24시간):