Italia markets open in 2 hours 26 minutes

The First Bancorp, Inc. (FNLC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,28-0,22 (-0,90%)
Alla chiusura: 04:00PM EDT
24,30 +0,02 (+0,08%)
Dopo ore: 06:33PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202424,5024,5024,0924,2824,2814.900
24 mag 202424,5324,7624,4124,5024,507.400
23 mag 202424,5924,6724,2124,4524,4521.000
22 mag 202424,5824,7224,5724,6024,609.800
21 mag 202424,5024,6324,3224,5224,529.800
20 mag 202424,2024,3124,2024,2124,215.100
17 mag 202424,0724,4023,5424,3224,3215.900
16 mag 202423,8124,0023,4823,9823,9812.000
15 mag 202423,6623,8823,3723,8823,889.200
14 mag 202423,5623,5823,3623,3623,366.700
13 mag 202423,3423,6223,3023,3023,3012.500
10 mag 202423,8123,8223,4123,4823,488.000
09 mag 202423,0823,7923,0823,7923,7913.600
08 mag 202423,2023,2823,1423,2823,2810.800
07 mag 202423,1323,2523,0023,0023,0011.200
06 mag 202422,8523,2022,4223,0623,066.200
03 mag 202423,0023,1522,8623,0923,096.800
02 mag 202422,9423,0022,6622,7822,7810.000
01 mag 202422,2422,6222,2422,5622,5611.200
30 apr 202422,0122,1821,7922,0822,0818.400
29 apr 202422,4022,4022,1622,3022,3010.700
26 apr 202422,5123,0022,1522,5522,559.400
25 apr 202422,4922,8022,1222,4022,4015.300
24 apr 202422,4822,7422,2122,7422,747.700
23 apr 202422,7222,7522,5122,5222,5211.300
22 apr 202423,3023,4722,8622,8622,8624.500
19 apr 202422,3623,3022,2922,9922,9920.800
18 apr 202422,2323,0022,0022,1622,1615.900
17 apr 202422,3422,7122,0922,2422,2410.500
16 apr 202422,2022,2721,7722,0222,0211.400
15 apr 202422,1122,2322,0022,2322,237.300
12 apr 202422,3522,5022,0822,3122,3115.400
11 apr 202422,6622,8022,2622,5822,5815.400
10 apr 202423,4023,4422,0722,6922,6930.900
09 apr 202423,8323,8923,5623,5623,5615.800
08 apr 202423,5024,0523,5023,6723,6720.000
08 apr 20240.35 Dividendo
05 apr 202424,3124,3123,8024,0323,6819.200
04 apr 202423,9424,1723,6523,8623,518.600
03 apr 202423,2624,8323,2623,6323,2914.700
02 apr 202424,4924,6023,4523,5723,2330.000
01 apr 202423,4524,5823,4524,3924,0314.300
28 mar 202423,8924,6823,5424,6424,2850.100
27 mar 202423,3623,9723,2123,8923,5417.500
26 mar 202423,2223,5022,7523,1122,7715.800
25 mar 202423,3823,3823,2623,2622,924.800
22 mar 202423,1723,2323,0823,1222,7812.200
21 mar 202422,8923,2522,8923,1722,8329.200
20 mar 202422,7523,3722,7522,9822,6514.900
19 mar 202422,7022,9822,7022,8422,519.700
18 mar 202422,8723,0122,7122,7422,4115.400
15 mar 202422,6123,1322,6123,1322,7929.300
14 mar 202423,2723,2722,5522,6122,2817.100
13 mar 202423,2023,2023,0023,1022,7613.700
12 mar 202423,0523,5022,9023,2622,9220.500
11 mar 202423,0623,2522,8823,2522,919.800
08 mar 202423,4623,4722,8823,1422,8017.900
07 mar 202423,3123,5523,2523,3623,0212.500
06 mar 202423,4923,4923,1623,4323,098.300
05 mar 202423,1723,3923,0523,2922,959.200
04 mar 202423,6223,6223,0123,1222,785.900
01 mar 202423,5123,5423,0523,1022,7612.200
29 feb 202423,3624,1623,3023,6223,289.600
28 feb 202423,0223,3122,9522,9522,627.400
27 feb 202423,1123,2822,9523,1422,806.000
26 feb 202423,2223,6123,0623,1222,785.600
23 feb 202423,4324,2223,2023,4423,1010.900
22 feb 202423,2623,7122,9523,3623,0217.800
21 feb 202423,6723,9223,2123,4323,0914.700
20 feb 202424,5024,5023,9224,0823,7316.100
16 feb 202424,8225,0124,6524,7024,3410.700
15 feb 202423,8925,2023,8724,8824,5216.500
14 feb 202423,8223,9323,1823,8923,5419.900
13 feb 202424,5224,5223,3423,4423,1030.000
12 feb 202423,8625,4423,8624,9124,5518.000
09 feb 202423,9924,7423,9924,5124,1511.800
08 feb 202423,4023,9223,3523,8023,458.100
07 feb 202423,9624,2222,1323,3523,0120.100
06 feb 202424,6224,7123,6424,0023,6518.300
05 feb 202424,7024,7024,3024,3023,9512.200
02 feb 202424,4425,1324,2424,6924,3311.200
01 feb 202425,2225,2223,6224,7524,3926.100
31 gen 202425,5326,6225,0025,0024,6416.100
30 gen 202426,0526,2125,5725,8725,495.000
29 gen 202426,3626,7626,0526,2225,8410.200
26 gen 202426,4526,5026,3126,3926,018.500
25 gen 202426,4526,4525,3526,3725,9920.900
24 gen 202426,1626,1725,9126,1725,799.400
23 gen 202426,8726,8726,1326,1325,7510.200
22 gen 202426,0026,8425,9826,6826,2910.800
19 gen 202425,7425,9624,9825,8925,5115.400
18 gen 202425,5725,8625,5025,5225,156.400
17 gen 202425,1425,5924,5025,5925,2217.100
16 gen 202425,8025,8025,2825,5225,1516.800
12 gen 202426,4026,4025,9826,0725,698.100
11 gen 202426,7026,7025,7626,2025,8218.300
10 gen 202426,3027,3725,7726,7126,3232.500
09 gen 202427,1527,1826,3326,4026,0230.100
08 gen 202427,8927,9427,2527,4827,0810.900
05 gen 202428,1428,6227,8627,9927,5847.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...