First Bancorp, Inc. FNLC
NASDAQ · Amerika Birleşik Devletleri · Finans
$33,69+0,35 (+%1,05)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |