XNAS
Datos históricos de The First Bancorp, Inc.
The First Bancorp, Inc. · FNLC
$32.92
▼ -0.06 (-0.17%)
Última operación · 11/10/2026, 23:51:11 UTC
- Variación en el periodo
- +34.19%
- Máximo
- US$36.30
- 4 de agosto de 2026
- Mínimo
- US$24.16
- 13 de octubre de 2025
- Volumen medio diario
- 0.03 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 | 33.38 | 33.38 | 32.72 | 32.97 | −1.41% | 35,284.785 |
| 8 oct 2026 | 33.37 | 33.63 | 32.75 | 33.44 | +0.39% | 29,456.496 |
| 7 oct 2026 | 33.38 | 33.57 | 32.95 | 33.31 | −1.30% | 34,050.455 |
| 6 oct 2026 | 33.99 | 34.12 | 33.50 | 33.75 | −1.34% | 46,444.805 |
| 5 oct 2026 | 34.32 | 34.44 | 33.66 | 34.21 | 0.00% | 76,119.89 |
| 2 oct 2026 | 33.96 | 34.25 | 33.51 | 34.21 | +1.54% | 33,673.787 |
| 1 oct 2026 | 33.22 | 33.96 | 32.80 | 33.69 | +1.05% | 31,701.939 |
| 30 sep 2026 | 33.79 | 33.84 | 33.05 | 33.34 | −1.27% | 35,284.942 |
| 29 sep 2026 | 34.45 | 34.45 | 33.31 | 33.77 | −1.55% | 37,631.118 |
| 28 sep 2026 | 34.46 | 34.50 | 33.03 | 34.30 | −0.15% | 51,765.691 |
| 25 sep 2026 | 34.13 | 34.44 | 33.89 | 34.35 | +0.44% | 31,632.147 |
| 24 sep 2026 | 34.09 | 34.98 | 33.71 | 34.20 | +0.65% | 49,979.415 |
| 23 sep 2026 | 34.92 | 34.92 | 33.65 | 33.98 | −1.91% | 41,910.961 |
| 22 sep 2026 | 35.03 | 35.31 | 34.14 | 34.64 | −0.46% | 70,596.227 |
| 21 sep 2026 | 35.18 | 35.42 | 34.80 | 34.80 | −1.08% | 33,215.032 |
| 18 sep 2026 | 35.03 | 35.38 | 34.53 | 35.18 | +0.26% | 127,942.923 |
| 17 sep 2026 | 35.27 | 35.57 | 34.99 | 35.09 | +0.06% | 29,731.174 |
| 16 sep 2026 | 35.83 | 35.83 | 34.54 | 35.07 | −1.71% | 35,264.078 |
| 15 sep 2026 | 35.37 | 35.70 | 35.01 | 35.68 | +1.13% | 33,717.395 |
| 14 sep 2026 | 35.02 | 35.54 | 35.01 | 35.28 | +0.94% | 27,194.679 |
| 11 sep 2026 | 35.47 | 35.54 | 34.60 | 34.95 | −0.26% | 22,957.695 |
| 10 sep 2026 | 34.84 | 35.16 | 34.40 | 35.04 | +0.14% | 23,055.585 |
| 9 sep 2026 | 34.36 | 35.07 | 34.30 | 34.99 | +1.19% | 31,043.071 |
| 8 sep 2026 | 34.94 | 35.19 | 34.58 | 34.58 | −1.59% | 18,017.612 |
| 4 sep 2026 | 34.79 | 35.44 | 34.07 | 35.14 | +0.31% | 14,724.4 |
| 3 sep 2026 | 34.87 | 35.07 | 34.16 | 35.03 | +1.07% | 27,111.55 |
| 2 sep 2026 | 33.97 | 34.96 | 33.97 | 34.66 | +2.09% | 26,443.524 |
| 1 sep 2026 | 34.28 | 34.57 | 33.83 | 33.95 | −0.90% | 15,787.663 |
| 31 ago 2026 | 34.78 | 34.78 | 34.26 | 34.26 | −1.44% | 21,447.915 |
| 28 ago 2026 | 34.65 | 35.23 | 34.48 | 34.76 | +0.67% | 27,559.668 |
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.