Stockscreener 앱 받기
27.71
4.61%
1.22
First Bancorp Inc Me 주식 (FNLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.78 | $25.72 | $2.06 | 66,211.0 | +4.61% |
| 2024-12-19 | $26.86 | $26.38 | $0.48 | 18,931.0 | -0.30% |
| 2024-12-18 | $28.16 | $26.12 | $2.04 | 26,101.0 | -4.36% |
| 2024-12-17 | $27.93 | $27.58 | $0.3463 | 12,578.0 | -2.05% |
| 2024-12-16 | $28.36 | $27.95 | $0.41 | 8,404.0 | +0.71% |
| 2024-12-13 | $28.19 | $27.69 | $0.50 | 10,266.0 | -0.49% |
| 2024-12-12 | $28.71 | $27.77 | $0.94 | 22,110.0 | -1.15% |
| 2024-12-11 | $29.02 | $28.60 | $0.42 | 17,903.0 | +0.28% |
| 2024-12-10 | $29.04 | $28.08 | $0.96 | 12,985.0 | +1.38% |
| 2024-12-09 | $28.65 | $28.10 | $0.55 | 14,329.0 | -0.56% |
| 2024-12-06 | $28.55 | $27.95 | $0.5973 | 7,863.0 | -0.74% |
| 2024-12-05 | $28.86 | $28.26 | $0.60 | 12,711.0 | -0.70% |
| 2024-12-04 | $28.93 | $28.32 | $0.61 | 10,395.0 | +0.84% |
| 2024-12-03 | $29.05 | $28.47 | $0.5776 | 11,391.0 | -2.60% |
| 2024-12-02 | $29.33 | $28.76 | $0.57 | 14,300.0 | +2.38% |
| 2024-11-29 | $28.87 | $28.41 | $0.46 | 7,267.0 | -0.59% |
| 2024-11-27 | $28.98 | $28.70 | $0.28 | 8,694.0 | -0.21% |
| 2024-11-26 | $29.35 | $28.52 | $0.8299 | 16,113.0 | -1.91% |
| 2024-11-25 | $30.09 | $29.36 | $0.73 | 23,515.0 | +0.20% |
| 2024-11-22 | $29.36 | $28.48 | $0.88 | 11,790.0 | +2.45% |
First Bancorp Inc Me 주식 (FNLC) 연도별 가격 이력
이 심층 분석에서는 First Bancorp Inc Me 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Bancorp Inc Me 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Bancorp Inc Me 주식 (FNLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.33 | $25.72 | $3.61 | 332,689.0 | -3.01% |
| 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% |
First Bancorp Inc Me 주식 (FNLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
First Bancorp Inc Me 주식 (FNLC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.58 | $28.60 | $2.98 | 308,748.0 | -4.77% |
| 2022-11 | $32.05 | $29.68 | $2.37 | 207,527.0 | +2.88% |
| 2022-10 | $31.19 | $27.42 | $3.77 | 332,954.0 | +10.93% |
| 2022-09 | $29.50 | $27.54 | $1.96 | 275,467.0 | -5.00% |
| 2022-08 | $31.37 | $29.00 | $2.37 | 220,528.0 | -3.99% |
| 2022-07 | $30.99 | $28.75 | $2.24 | 218,960.0 | +0.25% |
| 2022-06 | $30.97 | $28.00 | $2.97 | 400,342.0 | -0.46% |
| 2022-05 | $30.50 | $27.52 | $2.98 | 367,916.0 | +7.53% |
| 2022-04 | $30.65 | $28.15 | $2.50 | 332,019.0 | -6.42% |
| 2022-03 | $30.63 | $29.50 | $1.13 | 391,084.0 | +0.94% |
| 2022-02 | $32.55 | $29.07 | $3.47 | 289,464.0 | -7.28% |
| 2022-01 | $36.80 | $31.34 | $5.46 | 493,639.0 | +2.36% |
0.20%
0.37%
자본화:
|
볼륨(24시간):