Name | Symbol | Markt | Aktientyp |
---|---|---|---|
First Bancorp Inc | FNLC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
23,28 |
FNLC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 22,83 | 23,29 | 22,42 | 23,04 | 9.000 | 0,45 | 1,97% |
1 Monat | 22,66 | 23,47 | 21,7701 | 22,57 | 12.501 | 0,62 | 2,74% |
3 Monate | 23,89 | 25,195 | 21,7701 | 23,23 | 14.256 | -0,61 | -2,55% |
6 Monate | 24,17 | 29,16 | 21,7701 | 24,91 | 16.269 | -0,89 | -3,68% |
1 Jahr | 23,12 | 29,16 | 21,7701 | 24,81 | 14.323 | 0,16 | 0,69% |
3 Jahre | 30,04 | 36,80 | 21,7701 | 28,06 | 15.337 | -6,76 | -22,50% |
5 Jahre | 26,65 | 36,80 | 17,6156 | 26,69 | 14.886 | -3,37 | -12,65% |
FNLC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 23,28 | 0,28 | 1,22% | 22,76 | 23,28 | 22,76 | 10.820 |
08 Mai 2024 | 23,00 | -0,06 | -0,26% | 23,00 | 23,25 | 23,00 | 11.167 |
07 Mai 2024 | 23,06 | -0,03 | -0,13% | 23,29 | 23,29 | 22,42 | 6.168 |
04 Mai 2024 | 23,09 | 0,31 | 1,36% | 23,11 | 23,15 | 22,85 | 6.846 |
03 Mai 2024 | 22,78 | 0,23 | 1,00% | 22,83 | 23,00 | 22,66 | 10.001 |
02 Mai 2024 | 22,555 | 0,48 | 2,15% | 22,30 | 22,62 | 22,2392 | 11.245 |
01 Mai 2024 | 22,08 | -0,22 | -0,99% | 22,14 | 22,18 | 21,7874 | 18.449 |
30 Apr 2024 | 22,30 | -0,25 | -1,11% | 22,65 | 22,65 | 22,16 | 10.740 |
27 Apr 2024 | 22,55 | 0,15 | 0,67% | 22,51 | 23,00 | 22,15 | 9.406 |
26 Apr 2024 | 22,40 | -0,34 | -1,50% | 22,53 | 22,795 | 22,12 | 15.299 |
25 Apr 2024 | 22,74 | 0,22 | 0,98% | 22,48 | 22,74 | 22,2138 | 7.674 |
24 Apr 2024 | 22,52 | -0,34 | -1,49% | 22,97 | 22,97 | 22,51 | 11.344 |
23 Apr 2024 | 22,86 | -0,13 | -0,57% | 23,30 | 23,47 | 22,86 | 24.478 |
20 Apr 2024 | 22,99 | 0,83 | 3,75% | 22,36 | 23,2999 | 22,2895 | 20.785 |
19 Apr 2024 | 22,16 | -0,08 | -0,36% | 22,10 | 23,00 | 22,0001 | 15.851 |
18 Apr 2024 | 22,24 | 0,22 | 1,00% | 22,34 | 22,71 | 22,09 | 10.522 |
17 Apr 2024 | 22,02 | -0,21 | -0,94% | 22,20 | 22,27 | 21,7701 | 11.446 |
16 Apr 2024 | 22,23 | -0,08 | -0,36% | 22,31 | 22,31 | 22,00 | 7.323 |
13 Apr 2024 | 22,31 | -0,27 | -1,20% | 22,35 | 22,54 | 22,08 | 15.372 |
12 Apr 2024 | 22,58 | -0,11 | -0,48% | 22,66 | 22,80 | 22,26 | 15.365 |
11 Apr 2024 | 22,69 | -0,87 | -3,69% | 23,40 | 23,44 | 22,07 | 30.855 |
10 Apr 2024 | 23,56 | -0,11 | -0,46% | 23,83 | 23,97 | 23,56 | 15.771 |