42.17
price up icon2.48%   1.02
after-market 시간 외 거래: 42.17
loading

First Bancorp 주식 (FBNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $42.20 $41.02 $1.18 78,854.0 +2.48%
2024-11-04 $41.50 $40.50 $1.00 83,642.0 -1.18%
2024-11-01 $42.55 $41.47 $1.08 64,288.0 -0.14%
2024-10-31 $42.62 $41.70 $0.92 91,511.0 -1.86%
2024-10-30 $43.39 $42.03 $1.36 107,968.0 +0.76%
2024-10-29 $42.64 $42.08 $0.56 76,964.0 -1.17%
2024-10-28 $42.96 $41.45 $1.51 166,722.0 +4.23%
2024-10-25 $42.09 $40.86 $1.23 152,986.0 -1.52%
2024-10-24 $41.88 $40.99 $0.89 159,623.0 -1.93%
2024-10-23 $42.48 $41.17 $1.32 97,593.0 +0.24%
2024-10-22 $42.33 $41.76 $0.57 87,078.0 +0.76%
2024-10-21 $43.66 $41.84 $1.82 137,609.0 -3.87%
2024-10-18 $44.53 $43.60 $0.93 112,269.0 -2.15%
2024-10-17 $44.69 $43.85 $0.84 134,778.0 +0.47%
2024-10-16 $44.90 $44.26 $0.64 149,826.0 +1.32%
2024-10-15 $44.99 $43.31 $1.68 199,172.0 +0.71%
2024-10-14 $43.70 $42.31 $1.38 146,877.0 +2.26%
2024-10-11 $43.08 $41.53 $1.55 155,166.0 +2.93%
2024-10-10 $41.46 $40.82 $0.6432 196,098.0 -0.07%
2024-10-09 $41.74 $40.92 $0.82 85,229.0 +0.75%
2024-10-08 $41.63 $41.07 $0.56 108,120.0 -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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $42.55 $40.50 $2.05 305,638.0 +1.13%
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

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%

First Bancorp 주식 (FBNC) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
banks_regional NWG
$10.21
price up icon 1.59%
banks_regional LYG
$2.85
price up icon 0.71%
banks_regional MFG
$4.38
price up icon 1.62%
banks_regional TFC
$42.32
price up icon 0.59%
$6.29
price up icon 3.45%
banks_regional NU
$14.67
price up icon 2.09%
자본화:     |  볼륨(24시간):