Stockscreener 앱 받기
49.55
0.14%
-0.07
시간 외 거래:
49.55
First Bancorp 주식 (FBNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $49.79 | $49.12 | $0.665 | 256,860.0 | -0.14% |
| 2025-11-03 | $50.08 | $48.55 | $1.53 | 236,125.0 | +2.22% |
| 2025-10-31 | $48.80 | $48.12 | $0.685 | 153,898.0 | -0.29% |
| 2025-10-30 | $49.65 | $48.20 | $1.45 | 211,480.0 | +0.02% |
| 2025-10-29 | $49.97 | $48.16 | $1.80 | 239,675.0 | -1.68% |
| 2025-10-28 | $49.84 | $49.05 | $0.79 | 196,470.0 | -0.40% |
| 2025-10-27 | $49.92 | $48.76 | $1.16 | 218,048.0 | +1.30% |
| 2025-10-24 | $49.22 | $47.66 | $1.56 | 191,598.0 | +2.94% |
| 2025-10-23 | $49.51 | $47.53 | $1.98 | 259,424.0 | -1.93% |
| 2025-10-22 | $49.38 | $48.23 | $1.15 | 164,251.0 | -0.39% |
| 2025-10-21 | $50.24 | $48.12 | $2.12 | 104,492.0 | -0.37% |
| 2025-10-20 | $49.17 | $47.76 | $1.41 | 179,085.0 | +2.73% |
| 2025-10-17 | $47.78 | $46.30 | $1.48 | 262,510.0 | +2.91% |
| 2025-10-16 | $49.31 | $45.96 | $3.35 | 405,312.0 | -6.03% |
| 2025-10-15 | $51.36 | $49.14 | $2.22 | 242,668.0 | -3.71% |
| 2025-10-14 | $51.29 | $49.28 | $2.01 | 352,183.0 | +2.56% |
| 2025-10-13 | $50.02 | $48.97 | $1.05 | 237,872.0 | +1.46% |
| 2025-10-10 | $51.65 | $49.16 | $2.49 | 302,257.0 | -2.32% |
| 2025-10-09 | $51.16 | $49.94 | $1.22 | 173,285.0 | -0.61% |
| 2025-10-08 | $51.63 | $50.60 | $1.03 | 189,315.0 | -1.29% |
| 2025-10-07 | $52.52 | $51.07 | $1.45 | 276,280.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $50.08 | $48.55 | $1.53 | 749,845.0 | +2.08% |
| 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% |
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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):