Stockscreener 앱 받기
34.73
0.43%
0.15
First Bancorp Inc Me 주식 (FNLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $35.06 | $34.30 | $0.765 | 8,747.0 | -0.22% |
| 2026-09-08 | $35.19 | $34.58 | $0.61 | 17,923.0 | -1.59% |
| 2026-09-04 | $35.44 | $34.07 | $1.37 | 14,724.0 | +0.31% |
| 2026-09-03 | $35.06 | $34.16 | $0.905 | 27,080.0 | +1.07% |
| 2026-09-02 | $34.96 | $33.97 | $0.989 | 26,442.0 | +2.09% |
| 2026-09-01 | $34.57 | $33.83 | $0.74 | 15,785.0 | -0.90% |
| 2026-08-31 | $34.78 | $34.26 | $0.52 | 21,446.0 | -1.44% |
| 2026-08-28 | $35.23 | $34.48 | $0.7499 | 27,558.0 | +0.67% |
| 2026-08-27 | $34.59 | $34.02 | $0.57 | 32,638.0 | +0.20% |
| 2026-08-26 | $34.77 | $34.32 | $0.45 | 24,965.0 | -0.43% |
| 2026-08-25 | $34.89 | $34.16 | $0.735 | 17,886.0 | +0.14% |
| 2026-08-24 | $35.01 | $34.07 | $0.9443 | 14,323.0 | -0.52% |
| 2026-08-21 | $35.02 | $34.24 | $0.7817 | 36,809.0 | -0.86% |
| 2026-08-20 | $35.12 | $34.37 | $0.745 | 25,667.0 | +1.48% |
| 2026-08-19 | $35.98 | $34.53 | $1.45 | 22,557.0 | -3.01% |
| 2026-08-18 | $35.77 | $35.04 | $0.7325 | 26,413.0 | +0.65% |
| 2026-08-17 | $35.66 | $35.34 | $0.3237 | 24,321.0 | -0.70% |
| 2026-08-14 | $35.90 | $35.24 | $0.66 | 33,282.0 | +0.28% |
| 2026-08-13 | $36.00 | $35.37 | $0.63 | 24,617.0 | -0.36% |
| 2026-08-12 | $35.80 | $35.25 | $0.545 | 30,858.0 | +0.65% |
| 2026-08-11 | $35.50 | $34.86 | $0.64 | 26,872.0 | +1.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $35.44 | $33.83 | $1.61 | 110,701.0 | +0.72% |
| 2026-08 | $36.30 | $34.02 | $2.28 | 529,044.0 | -2.39% |
| 2026-07 | $35.85 | $32.64 | $3.21 | 771,978.0 | +0.80% |
| 2026-06 | $35.93 | $28.08 | $7.85 | 973,207.0 | +19.62% |
| 2026-05 | $29.99 | $27.67 | $2.32 | 292,481.0 | +2.28% |
| 2026-04 | $29.95 | $27.72 | $2.23 | 412,382.0 | +1.53% |
| 2026-03 | $28.66 | $26.86 | $1.80 | 459,100.0 | +1.37% |
| 2026-02 | $30.33 | $27.47 | $2.86 | 356,499.0 | +1.10% |
| 2026-01 | $27.93 | $25.89 | $2.04 | 414,447.0 | +3.44% |
First Bancorp Inc Me 주식 (FNLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.60 | $25.26 | $3.34 | 418,442.0 | +3.79% |
| 2025-11 | $26.00 | $24.61 | $1.39 | 264,612.0 | +3.23% |
| 2025-10 | $26.26 | $24.08 | $2.18 | 557,345.0 | -5.60% |
| 2025-09 | $27.66 | $26.01 | $1.65 | 424,115.0 | -3.38% |
| 2025-08 | $27.40 | $24.50 | $2.90 | 332,880.0 | +7.81% |
| 2025-07 | $27.58 | $24.85 | $2.73 | 630,732.0 | -0.79% |
| 2025-06 | $25.71 | $23.41 | $2.30 | 358,199.0 | +5.04% |
| 2025-05 | $25.49 | $23.36 | $2.13 | 302,194.0 | -0.98% |
| 2025-04 | $25.40 | $22.11 | $3.29 | 469,175.0 | -1.17% |
| 2025-03 | $26.38 | $24.34 | $2.04 | 353,881.0 | -5.86% |
| 2025-02 | $26.44 | $25.24 | $1.20 | 453,704.0 | +1.63% |
| 2025-01 | $27.41 | $24.61 | $2.80 | 523,218.0 | -5.52% |
First Bancorp Inc Me 주식 (FNLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.33 | $25.72 | $3.61 | 340,450.0 | -5.71% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):