First Bancorp FBNC
NASDAQ · Vereinigte Staaten · Finanzen
$60,15-0,96 (-1,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60,07 | -1,70 % | $60,73 | $61,26 | $59,91 | 43,28K |
| 2026-09-30 | $61,11 | -1,93 % | $62,03 | $62,43 | $60,98 | 240,50K |
| 2026-09-29 | $62,31 | -1,21 % | $63,27 | $63,71 | $61,75 | 195,20K |
| 2026-09-28 | $63,07 | -0,68 % | $63,38 | $63,65 | $62,18 | 205,50K |
| 2026-09-25 | $63,50 | +1,11 % | $62,99 | $63,97 | $62,88 | 210,40K |
| 2026-09-24 | $62,80 | +0,93 % | $62,56 | $63,12 | $62,10 | 155,50K |
| 2026-09-23 | $62,22 | -1,27 % | $62,77 | $63,48 | $62,06 | 173,20K |
| 2026-09-22 | $63,02 | +0,43 % | $62,90 | $63,34 | $62,28 | 234,00K |
| 2026-09-21 | $62,75 | -0,99 % | $63,62 | $63,94 | $62,69 | 192,20K |
| 2026-09-18 | $63,38 | +1,07 % | $62,32 | $63,59 | $61,73 | 922,40K |
| 2026-09-17 | $62,71 | +0,14 % | $63,35 | $63,35 | $62,32 | 301,30K |
| 2026-09-16 | $62,62 | -2,31 % | $64,10 | $64,48 | $61,50 | 369,20K |
| 2026-09-15 | $64,10 | -0,79 % | $64,64 | $65,00 | $63,93 | 261,20K |
| 2026-09-14 | $64,61 | +0,48 % | $64,35 | $65,08 | $64,09 | 226,80K |
| 2026-09-11 | $64,30 | -0,59 % | $65,17 | $65,50 | $63,92 | 182,60K |
| 2026-09-10 | $64,68 | +0,87 % | $63,97 | $64,76 | $63,46 | 154,10K |
| 2026-09-09 | $64,12 | -0,91 % | $64,19 | $64,78 | $63,44 | 205,10K |
| 2026-09-08 | $64,71 | -0,51 % | $64,70 | $64,95 | $64,24 | 150,70K |
| 2026-09-04 | $65,04 | +1,09 % | $64,08 | $65,15 | $63,97 | 112,70K |
| 2026-09-03 | $64,34 | +0,36 % | $64,31 | $64,81 | $64,16 | 130,60K |
| 2026-09-02 | $64,11 | +2,94 % | $62,53 | $64,32 | $62,53 | 157,50K |
| 2026-09-01 | $62,28 | -1,81 % | $63,15 | $63,70 | $61,84 | 185,80K |
| 2026-08-31 | $63,43 | -0,88 % | $63,71 | $63,73 | $63,05 | 143,50K |
| 2026-08-28 | $63,99 | +0,64 % | $63,59 | $64,09 | $63,00 | 158,00K |
| 2026-08-27 | $63,58 | -0,45 % | $63,53 | $63,97 | $62,73 | 120,50K |
| 2026-08-26 | $63,87 | -0,14 % | $64,05 | $64,69 | $63,41 | 206,30K |
| 2026-08-25 | $63,96 | -2,04 % | $65,42 | $65,46 | $63,83 | 179,40K |
| 2026-08-24 | $65,29 | +0,91 % | $64,75 | $65,34 | $64,69 | 125,70K |
| 2026-08-21 | $64,70 | +0,72 % | $64,74 | $64,89 | $63,93 | 142,20K |
| 2026-08-20 | $64,24 | -0,36 % | $64,15 | $64,39 | $63,27 | 139,10K |
| 2026-08-19 | $64,47 | -2,45 % | $66,09 | $66,29 | $64,36 | 237,80K |
| 2026-08-18 | $66,09 | -0,05 % | $66,22 | $66,31 | $65,61 | 250,40K |
| 2026-08-17 | $66,12 | -0,33 % | $66,27 | $66,65 | $65,91 | 125,50K |
| 2026-08-14 | $66,34 | +0,32 % | $66,18 | $66,78 | $66,10 | 116,80K |
| 2026-08-13 | $66,13 | +0,64 % | $66,14 | $66,50 | $65,85 | 145,50K |
| 2026-08-12 | $65,71 | +0,77 % | $65,26 | $65,93 | $65,02 | 362,80K |
| 2026-08-11 | $65,21 | +0,76 % | $64,80 | $65,67 | $64,40 | 176,30K |
| 2026-08-10 | $64,72 | +0,08 % | $64,28 | $65,00 | $63,97 | 151,00K |
| 2026-08-07 | $64,67 | +0,73 % | $64,00 | $64,77 | $63,69 | 183,30K |
| 2026-08-06 | $64,20 | -1,03 % | $65,30 | $65,41 | $64,14 | 170,80K |
| 2026-08-05 | $64,87 | -1,04 % | $65,79 | $65,79 | $64,78 | 138,30K |
| 2026-08-04 | $65,55 | +2,55 % | $64,37 | $65,95 | $63,93 | 262,40K |
| 2026-08-03 | $63,92 | +1,67 % | $63,44 | $64,25 | $62,83 | 193,00K |
| 2026-07-31 | $62,87 | -0,17 % | $63,05 | $63,47 | $62,47 | 193,90K |
| 2026-07-30 | $62,98 | -0,22 % | $63,33 | $64,50 | $62,89 | 151,70K |
| 2026-07-29 | $63,12 | -1,71 % | $63,57 | $64,31 | $63,07 | 210,80K |
| 2026-07-28 | $64,22 | +2,62 % | $62,96 | $64,47 | $62,70 | 231,70K |
| 2026-07-27 | $62,58 | -0,26 % | $63,22 | $63,50 | $62,51 | 262,00K |
| 2026-07-24 | $62,74 | -0,84 % | $63,27 | $63,84 | $62,72 | 213,90K |
| 2026-07-23 | $63,27 | +1,05 % | $62,04 | $63,27 | $60,43 | 319,60K |
| 2026-07-22 | $62,61 | -2,92 % | $64,56 | $64,59 | $62,23 | 326,10K |
| 2026-07-21 | $64,49 | +0,69 % | $64,05 | $64,57 | $63,34 | 274,30K |
| 2026-07-20 | $64,05 | -0,59 % | $64,30 | $64,54 | $63,64 | 268,70K |
| 2026-07-17 | $64,43 | -2,72 % | $65,74 | $66,05 | $64,10 | 245,20K |
| 2026-07-16 | $66,23 | +2,78 % | $64,76 | $66,54 | $64,75 | 882,60K |
| 2026-07-15 | $64,44 | +0,72 % | $63,98 | $64,92 | $63,72 | 264,30K |
| 2026-07-14 | $63,98 | -0,37 % | $65,23 | $65,62 | $63,90 | 218,80K |
| 2026-07-13 | $64,22 | +0,78 % | $63,90 | $64,37 | $63,42 | 115,40K |
| 2026-07-10 | $63,72 | +0,70 % | $63,12 | $64,02 | $63,07 | 139,30K |
| 2026-07-09 | $63,28 | +1,59 % | $62,29 | $63,87 | $62,08 | 192,90K |
| 2026-07-08 | $62,29 | -1,38 % | $62,86 | $62,86 | $61,78 | 203,80K |
| 2026-07-07 | $63,16 | -0,75 % | $63,72 | $64,49 | $62,97 | 131,60K |
| 2026-07-06 | $63,64 | -0,25 % | $63,77 | $64,89 | $63,31 | 154,90K |
| 2026-07-02 | $63,80 | -2,37 % | $65,56 | $65,75 | $63,16 | 283,00K |
| 2026-07-01 | $65,35 | +2,22 % | $63,74 | $66,06 | $63,52 | 427,60K |
| 2026-06-30 | $63,93 | -0,19 % | $63,97 | $64,47 | $63,79 | 398,40K |
| 2026-06-29 | $64,05 | +0,82 % | $63,23 | $64,21 | $62,74 | 343,00K |
| 2026-06-26 | $63,53 | +1,44 % | $62,92 | $63,67 | $62,51 | 1,03M |
| 2026-06-25 | $62,63 | -0,13 % | $62,71 | $63,50 | $62,18 | 321,40K |
| 2026-06-24 | $62,71 | +1,10 % | $62,38 | $63,03 | $62,04 | 267,50K |
| 2026-06-23 | $62,03 | +2,02 % | $60,90 | $62,10 | $60,75 | 195,60K |
| 2026-06-22 | $60,80 | +0,07 % | $60,86 | $61,70 | $60,75 | 208,50K |
| 2026-06-18 | $60,76 | +0,78 % | $61,34 | $62,22 | $60,00 | 776,60K |
| 2026-06-17 | $60,29 | -1,00 % | $60,61 | $61,33 | $59,71 | 285,90K |
| 2026-06-16 | $60,90 | +0,25 % | $61,05 | $61,53 | $60,50 | 210,20K |
| 2026-06-15 | $60,75 | -1,67 % | $61,99 | $62,46 | $60,52 | 143,80K |
| 2026-06-12 | $61,78 | +0,78 % | $61,70 | $62,43 | $61,31 | 198,80K |
| 2026-06-11 | $61,30 | +0,82 % | $61,19 | $61,72 | $59,90 | 203,70K |
| 2026-06-10 | $60,80 | +1,33 % | $60,04 | $61,38 | $59,75 | 212,80K |
| 2026-06-09 | $60,00 | +1,90 % | $59,24 | $60,76 | $59,22 | 191,50K |
| 2026-06-08 | $58,88 | -0,66 % | $59,13 | $60,07 | $58,83 | 154,40K |
| 2026-06-05 | $59,27 | -0,27 % | $59,35 | $59,96 | $59,21 | 152,00K |
| 2026-06-04 | $59,43 | +3,70 % | $57,91 | $59,52 | $57,91 | 169,00K |
| 2026-06-03 | $57,31 | -3,50 % | $58,99 | $59,14 | $57,20 | 294,70K |
| 2026-06-02 | $59,39 | +2,41 % | $57,75 | $59,55 | $57,75 | 198,50K |
| 2026-06-01 | $57,99 | -1,43 % | $58,42 | $58,50 | $57,21 | 180,30K |
| 2026-05-29 | $58,83 | +0,32 % | $58,39 | $59,16 | $58,22 | 225,10K |
| 2026-05-28 | $58,64 | -0,19 % | $58,50 | $59,00 | $57,73 | 172,50K |
| 2026-05-27 | $58,75 | -1,16 % | $59,66 | $59,94 | $58,50 | 119,60K |
| 2026-05-26 | $59,44 | +1,35 % | $58,97 | $59,76 | $58,72 | 376,00K |