First Bancorp, Inc. FNLC
NASDAQ · Vereinigte Staaten · Finanzen
$33,69+0,35 (+1,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $33,69 | +1,05 % | $33,22 | $33,96 | $32,80 | 31,70K |
| 2026-09-30 | $33,34 | -1,27 % | $33,79 | $33,84 | $33,05 | 35,30K |
| 2026-09-29 | $33,77 | -1,55 % | $34,45 | $34,45 | $33,31 | 37,60K |
| 2026-09-28 | $34,30 | -0,15 % | $34,46 | $34,50 | $33,03 | 51,80K |
| 2026-09-25 | $34,35 | +0,44 % | $34,13 | $34,44 | $33,89 | 31,60K |
| 2026-09-24 | $34,20 | +0,65 % | $34,09 | $34,98 | $33,71 | 50,00K |
| 2026-09-23 | $33,98 | -1,91 % | $34,92 | $34,92 | $33,65 | 41,90K |
| 2026-09-22 | $34,64 | -0,46 % | $35,03 | $35,31 | $34,14 | 70,60K |
| 2026-09-21 | $34,80 | -1,08 % | $35,18 | $35,42 | $34,80 | 33,20K |
| 2026-09-18 | $35,18 | +0,26 % | $35,03 | $35,38 | $34,53 | 127,90K |
| 2026-09-17 | $35,09 | +0,06 % | $35,27 | $35,57 | $34,99 | 29,70K |
| 2026-09-16 | $35,07 | -1,71 % | $35,83 | $35,83 | $34,54 | 35,30K |
| 2026-09-15 | $35,68 | +1,13 % | $35,37 | $35,70 | $35,01 | 33,70K |
| 2026-09-14 | $35,28 | +0,94 % | $35,02 | $35,54 | $35,01 | 27,20K |
| 2026-09-11 | $34,95 | -0,26 % | $35,47 | $35,54 | $34,60 | 22,90K |
| 2026-09-10 | $35,04 | +0,14 % | $34,84 | $35,16 | $34,40 | 23,10K |
| 2026-09-09 | $34,99 | +1,19 % | $34,36 | $35,07 | $34,30 | 31,00K |
| 2026-09-08 | $34,58 | -1,59 % | $34,94 | $35,19 | $34,58 | 18,00K |
| 2026-09-04 | $35,14 | +0,31 % | $34,79 | $35,44 | $34,07 | 14,70K |
| 2026-09-03 | $35,03 | +1,07 % | $34,87 | $35,07 | $34,16 | 27,10K |
| 2026-09-02 | $34,66 | +2,09 % | $33,97 | $34,96 | $33,97 | 26,40K |
| 2026-09-01 | $33,95 | -0,90 % | $34,28 | $34,57 | $33,83 | 15,80K |
| 2026-08-31 | $34,26 | -1,44 % | $34,78 | $34,78 | $34,26 | 21,40K |
| 2026-08-28 | $34,76 | +0,67 % | $34,65 | $35,23 | $34,48 | 27,60K |
| 2026-08-27 | $34,53 | +0,20 % | $34,38 | $34,59 | $34,02 | 32,60K |
| 2026-08-26 | $34,46 | -0,43 % | $34,77 | $34,77 | $34,32 | 25,00K |
| 2026-08-25 | $34,61 | +0,14 % | $34,54 | $34,89 | $34,16 | 17,90K |
| 2026-08-24 | $34,56 | -0,52 % | $34,80 | $35,01 | $34,07 | 14,30K |
| 2026-08-21 | $34,74 | -0,86 % | $35,00 | $35,02 | $34,24 | 36,80K |
| 2026-08-20 | $35,04 | +1,48 % | $34,53 | $35,12 | $34,37 | 25,70K |
| 2026-08-19 | $34,53 | -3,01 % | $35,69 | $35,98 | $34,53 | 22,60K |
| 2026-08-18 | $35,60 | +0,65 % | $35,56 | $35,77 | $35,04 | 26,40K |
| 2026-08-17 | $35,37 | -0,70 % | $35,48 | $35,66 | $35,34 | 24,30K |
| 2026-08-14 | $35,62 | +0,28 % | $35,58 | $35,90 | $35,24 | 33,30K |
| 2026-08-13 | $35,52 | -0,36 % | $36,00 | $36,00 | $35,37 | 24,60K |
| 2026-08-12 | $35,65 | +0,65 % | $35,38 | $35,80 | $35,25 | 30,90K |
| 2026-08-11 | $35,42 | +1,78 % | $34,88 | $35,50 | $34,86 | 26,90K |
| 2026-08-10 | $34,80 | -1,64 % | $35,07 | $35,52 | $34,72 | 21,50K |
| 2026-08-07 | $35,38 | +0,20 % | $35,16 | $35,48 | $34,86 | 17,70K |
| 2026-08-06 | $35,31 | -0,23 % | $35,37 | $35,54 | $34,95 | 18,60K |
| 2026-08-05 | $35,39 | -0,76 % | $35,75 | $35,99 | $34,88 | 22,00K |
| 2026-08-04 | $35,66 | 0,00 % | $35,62 | $36,30 | $35,35 | 34,60K |
| 2026-08-03 | $35,66 | +1,60 % | $35,36 | $35,86 | $34,99 | 24,50K |
| 2026-07-31 | $35,10 | +0,46 % | $34,90 | $35,26 | $34,03 | 31,50K |
| 2026-07-30 | $34,94 | -1,72 % | $35,68 | $35,68 | $34,89 | 26,20K |
| 2026-07-29 | $35,55 | +0,25 % | $35,38 | $35,85 | $35,04 | 34,60K |
| 2026-07-28 | $35,46 | +1,63 % | $34,96 | $35,69 | $34,63 | 40,00K |
| 2026-07-27 | $34,89 | -0,26 % | $35,09 | $35,34 | $33,29 | 80,60K |
| 2026-07-24 | $34,98 | +2,91 % | $34,06 | $35,20 | $33,07 | 36,20K |
| 2026-07-23 | $33,99 | +0,27 % | $33,86 | $34,09 | $32,82 | 33,10K |
| 2026-07-22 | $33,90 | -0,82 % | $33,89 | $34,03 | $33,16 | 35,50K |
| 2026-07-21 | $34,18 | -0,52 % | $34,18 | $34,48 | $33,17 | 53,90K |
| 2026-07-20 | $34,36 | -0,43 % | $34,53 | $35,34 | $33,57 | 46,60K |
| 2026-07-17 | $34,51 | -1,65 % | $34,80 | $35,34 | $34,11 | 35,30K |
| 2026-07-16 | $35,09 | +3,08 % | $34,17 | $35,09 | $34,17 | 29,20K |
| 2026-07-15 | $34,04 | +0,74 % | $33,28 | $34,25 | $33,28 | 22,80K |
| 2026-07-14 | $33,79 | +1,05 % | $33,44 | $33,89 | $33,20 | 30,80K |
| 2026-07-13 | $33,44 | -0,03 % | $33,35 | $33,75 | $32,64 | 30,70K |
| 2026-07-10 | $33,45 | -0,27 % | $33,46 | $33,57 | $33,06 | 29,50K |
| 2026-07-09 | $33,54 | +0,93 % | $33,05 | $34,60 | $33,05 | 19,70K |
| 2026-07-08 | $33,23 | -1,86 % | $33,57 | $33,57 | $33,06 | 23,60K |
| 2026-07-07 | $33,86 | -3,78 % | $34,98 | $34,98 | $33,75 | 27,60K |
| 2026-07-06 | $35,19 | +0,43 % | $34,91 | $35,50 | $33,96 | 38,90K |
| 2026-07-02 | $35,04 | -1,38 % | $35,53 | $35,59 | $34,45 | 34,70K |
| 2026-07-01 | $35,53 | +2,04 % | $34,87 | $35,54 | $33,20 | 31,20K |
| 2026-06-30 | $34,82 | -0,31 % | $34,68 | $35,16 | $34,36 | 39,20K |
| 2026-06-29 | $34,93 | -1,63 % | $35,17 | $35,93 | $34,36 | 76,50K |
| 2026-06-26 | $35,51 | +4,29 % | $34,07 | $35,74 | $34,01 | 242,80K |
| 2026-06-25 | $34,05 | -0,15 % | $34,00 | $34,35 | $33,57 | 42,40K |
| 2026-06-24 | $34,10 | +0,71 % | $34,07 | $34,50 | $33,80 | 52,40K |
| 2026-06-23 | $33,86 | +2,23 % | $33,62 | $34,39 | $33,25 | 73,00K |
| 2026-06-22 | $33,12 | +9,02 % | $30,65 | $33,90 | $30,65 | 119,80K |
| 2026-06-18 | $30,38 | +1,57 % | $30,38 | $30,55 | $29,78 | 51,80K |
| 2026-06-17 | $29,91 | -1,12 % | $30,33 | $30,45 | $29,67 | 18,80K |
| 2026-06-16 | $30,25 | +0,50 % | $30,41 | $30,78 | $29,98 | 19,20K |
| 2026-06-15 | $30,10 | -2,11 % | $30,90 | $30,90 | $29,99 | 14,30K |
| 2026-06-12 | $30,75 | +0,75 % | $30,89 | $30,95 | $30,00 | 19,00K |
| 2026-06-11 | $30,52 | -0,91 % | $30,85 | $30,95 | $29,70 | 20,70K |
| 2026-06-10 | $30,80 | +2,46 % | $30,40 | $31,25 | $28,66 | 28,70K |
| 2026-06-09 | $30,06 | +1,45 % | $29,94 | $30,64 | $28,58 | 24,70K |
| 2026-06-08 | $29,63 | -0,60 % | $30,10 | $30,10 | $29,47 | 13,40K |
| 2026-06-05 | $29,81 | +1,64 % | $29,43 | $29,99 | $28,40 | 26,30K |
| 2026-06-04 | $29,33 | +2,66 % | $28,93 | $29,49 | $28,93 | 14,80K |
| 2026-06-03 | $28,57 | -1,72 % | $28,84 | $28,84 | $28,46 | 27,00K |
| 2026-06-02 | $29,07 | +1,18 % | $28,54 | $29,31 | $28,08 | 26,80K |
| 2026-06-01 | $28,73 | -1,31 % | $28,87 | $28,98 | $28,25 | 22,40K |
| 2026-05-29 | $29,11 | -0,24 % | $28,98 | $29,29 | $28,97 | 19,60K |
| 2026-05-28 | $29,18 | +0,45 % | $29,09 | $29,18 | $29,07 | 10,90K |
| 2026-05-27 | $29,05 | +0,38 % | $29,09 | $29,30 | $28,70 | 16,50K |
| 2026-05-26 | $28,94 | +1,26 % | $28,55 | $28,96 | $28,32 | 23,70K |