XNAS
Datos históricos de First Bancorp
First Bancorp · FBNC
$59.18
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 21:30:49 UTC
- Variación en el periodo
- +18.55%
- Máximo
- US$66.78
- 14 de agosto de 2026
- Mínimo
- US$45.96
- 16 de octubre de 2025
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 59.46 | 59.80 | 59.07 | 59.17 | −0.94% | 105,728.958 |
| 8 oct 2026 | 58.71 | 59.82 | 58.51 | 59.73 | +1.37% | 189,739.796 |
| 7 oct 2026 | 58.94 | 59.45 | 58.50 | 58.92 | −1.37% | 240,849.826 |
| 6 oct 2026 | 61.43 | 61.52 | 59.70 | 59.74 | −3.32% | 228,804.967 |
| 5 oct 2026 | 62.47 | 62.53 | 61.51 | 61.79 | −0.87% | 295,546.447 |
| 2 oct 2026 | 62.31 | 62.87 | 61.77 | 62.33 | +1.23% | 237,019.609 |
| 1 oct 2026 | 60.73 | 61.71 | 59.86 | 61.57 | +0.75% | 214,373.595 |
| 30 sep 2026 | 62.03 | 62.43 | 60.98 | 61.11 | −1.93% | 240,503.377 |
| 29 sep 2026 | 63.27 | 63.71 | 61.75 | 62.31 | −1.21% | 195,157.896 |
| 28 sep 2026 | 63.38 | 63.65 | 62.18 | 63.07 | −0.68% | 205,505.791 |
| 25 sep 2026 | 62.99 | 63.97 | 62.88 | 63.50 | +1.11% | 214,362.362 |
| 24 sep 2026 | 62.56 | 63.12 | 62.10 | 62.80 | +0.93% | 155,514.801 |
| 23 sep 2026 | 62.77 | 63.48 | 62.06 | 62.22 | −1.27% | 173,222.995 |
| 22 sep 2026 | 62.90 | 63.34 | 62.28 | 63.02 | +0.43% | 233,994.926 |
| 21 sep 2026 | 63.62 | 63.94 | 62.69 | 62.75 | −0.99% | 194,199.462 |
| 18 sep 2026 | 62.32 | 63.59 | 61.73 | 63.38 | +1.07% | 922,378.161 |
| 17 sep 2026 | 63.35 | 63.35 | 62.32 | 62.71 | +0.14% | 301,288.926 |
| 16 sep 2026 | 64.10 | 64.48 | 61.50 | 62.62 | −2.31% | 373,451.172 |
| 15 sep 2026 | 64.64 | 65.00 | 63.93 | 64.10 | −0.79% | 261,221.431 |
| 14 sep 2026 | 64.35 | 65.08 | 64.09 | 64.61 | +0.48% | 226,802.804 |
| 11 sep 2026 | 65.17 | 65.50 | 63.92 | 64.30 | −0.59% | 182,604.67 |
| 10 sep 2026 | 63.97 | 64.76 | 63.46 | 64.68 | +0.87% | 154,079.714 |
| 9 sep 2026 | 64.19 | 64.78 | 63.44 | 64.12 | −0.91% | 205,151.789 |
| 8 sep 2026 | 64.70 | 64.95 | 64.24 | 64.71 | −0.51% | 150,714.795 |
| 4 sep 2026 | 64.08 | 65.15 | 63.97 | 65.04 | +1.09% | 112,677.276 |
| 3 sep 2026 | 64.31 | 64.81 | 64.16 | 64.34 | +0.36% | 130,600.447 |
| 2 sep 2026 | 62.53 | 64.32 | 62.53 | 64.11 | +2.94% | 157,480.277 |
| 1 sep 2026 | 63.15 | 63.70 | 61.84 | 62.28 | −1.81% | 185,794.836 |
| 31 ago 2026 | 63.71 | 63.73 | 63.05 | 63.43 | −0.88% | 143,472.58 |
| 28 ago 2026 | 63.59 | 64.09 | 63.00 | 63.99 | +0.64% | 158,239.484 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.