Stockscreener 앱 받기
28.48
1.93%
-0.56
First Bancorp Inc Me 주식 (FNLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $29.21 | $28.44 | $0.77 | 10,177.0 | -1.93% |
| 2026-05-08 | $29.99 | $28.85 | $1.14 | 8,843.0 | -0.38% |
| 2026-05-07 | $29.50 | $29.03 | $0.465 | 11,606.0 | +0.10% |
| 2026-05-06 | $29.48 | $28.73 | $0.7452 | 14,939.0 | +0.80% |
| 2026-05-05 | $29.00 | $28.42 | $0.585 | 9,674.0 | +1.69% |
| 2026-05-04 | $28.88 | $28.41 | $0.47 | 24,122.0 | -1.66% |
| 2026-05-01 | $28.96 | $28.65 | $0.31 | 13,033.0 | +1.51% |
| 2026-04-30 | $29.11 | $28.27 | $0.84 | 24,553.0 | +0.14% |
| 2026-04-29 | $29.29 | $28.42 | $0.87 | 17,091.0 | -3.27% |
| 2026-04-28 | $29.70 | $28.86 | $0.845 | 17,992.0 | +1.31% |
| 2026-04-27 | $29.30 | $28.86 | $0.44 | 15,090.0 | -0.17% |
| 2026-04-24 | $29.20 | $28.75 | $0.45 | 9,003.0 | -0.17% |
| 2026-04-23 | $29.25 | $28.60 | $0.6433 | 7,156.0 | +1.75% |
| 2026-04-22 | $28.74 | $28.51 | $0.2275 | 11,698.0 | -0.31% |
| 2026-04-21 | $29.53 | $28.69 | $0.84 | 19,892.0 | -2.75% |
| 2026-04-20 | $29.60 | $29.29 | $0.31 | 13,405.0 | +0.27% |
| 2026-04-17 | $29.90 | $28.64 | $1.25 | 26,618.0 | +2.62% |
| 2026-04-16 | $28.80 | $28.30 | $0.50 | 18,144.0 | -0.42% |
| 2026-04-15 | $29.19 | $28.62 | $0.57 | 20,885.0 | -1.49% |
| 2026-04-14 | $29.35 | $29.04 | $0.31 | 11,667.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.99 | $28.41 | $1.58 | 102,571.0 | +0.07% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):