Premium
First Bancorp Inc (FNLC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.24732715609 | 28.06 | 28.36 | 26.12 | 15569 | 27.17166037 | CS |
| 4 | -0.92 | -3.21341250437 | 28.63 | 30.09 | 26.12 | 14891 | 28.34324534 | CS |
| 12 | 1.51 | 5.76335877863 | 26.2 | 31.05 | 25.27 | 15131 | 27.88558055 | CS |
| 26 | 4.71 | 20.4782608696 | 23 | 31.05 | 22.71 | 16748 | 26.83831327 | CS |
| 52 | 0.01 | 0.0361010830325 | 27.7 | 31.05 | 21.7701 | 15646 | 25.74974416 | CS |
| 156 | -2.32 | -7.72560772561 | 30.03 | 36.8 | 21.7701 | 15104 | 27.3070822 | CS |
| 260 | -2.55 | -8.42696629213 | 30.26 | 36.8 | 17.6156 | 15647 | 26.62405471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 27.71 | 1.22 | 4.61 | 26.44 | 27.78 | 26.44 | 55525 |
| 1734651300 | 26.49 | -0.08 | -0.30 | 27.08 | 27.08 | 26.38 | 17748 |
| 1734564900 | 26.57 | -1.21 | -4.36 | 27.81 | 28.33 | 26.12 | 26262 |
| 1734478500 | 27.78 | -0.58 | -2.05 | 28 | 28 | 27.58 | 13556 |
| 1734392100 | 28.36 | 0.2 | 0.71 | 27.9 | 28.36 | 27.9 | 8269 |
| 1734132900 | 28.16 | -0.14 | -0.49 | 27.9 | 28.19 | 27.69 | 9802 |
| 1734046500 | 28.3 | -0.33 | -1.15 | 28.51 | 28.51 | 27.77 | 22586 |
| 1733960100 | 28.63 | 0.08 | 0.28 | 28.61 | 29.02 | 28.6 | 21322 |
| 1733873700 | 28.55 | 0.39 | 1.38 | 28.15 | 29.04 | 28.08 | 14982 |
| 1733787300 | 28.16 | -0.16 | -0.56 | 28.48 | 28.65 | 28.1 | 14513 |
| 1733528100 | 28.32 | -0.21 | -0.74 | 28.76 | 28.76 | 27.9527 | 7805 |
| 1733441700 | 28.53 | -0.2 | -0.70 | 28.33 | 28.86 | 28.26 | 13151 |
| 1733355300 | 28.73 | 0.24 | 0.84 | 28.5 | 28.93 | 28.32 | 12294 |
| 1733268900 | 28.49 | -0.76 | -2.60 | 29.31 | 29.31 | 28.47 | 11995 |
| 1733182500 | 29.25 | 0.68 | 2.38 | 28.83 | 29.33 | 28.76 | 16449 |
| 1732917840 | 28.57 | -0.17 | -0.59 | 29.07 | 29.07 | 28.41 | 8033 |
| 1732750500 | 28.74 | -0.06 | -0.21 | 28.8 | 28.99 | 28.7 | 9035 |
| 1732664100 | 28.8 | -0.56 | -1.91 | 29.09 | 29.09 | 28.5201 | 16076 |
| 1732577700 | 29.36 | 0.06 | 0.20 | 29.3 | 30.09 | 29.3 | 24704 |
| 1732318500 | 29.3 | 0.7 | 2.45 | 28.61 | 29.36 | 28.48 | 11842 |
| 1732232100 | 28.6 | 0.55 | 1.96 | 28.64 | 28.95 | 28.46 | 10910 |
| 1732145700 | 28.05 | -0.42 | -1.48 | 28.53 | 28.53 | 27.7139 | 17691 |
| 1732059300 | 28.47 | 0.06 | 0.21 | 28.08 | 28.47 | 27.6803 | 7287 |
| 1731972900 | 28.41 | -0.33 | -1.15 | 28.95 | 28.95 | 28.31 | 14751 |
| 1731713700 | 28.74 | -0.39 | -1.34 | 29.43 | 29.43 | 28.4 | 12170 |
| 1731627300 | 29.13 | 0.31 | 1.08 | 29.03 | 29.145 | 28.44 | 21501 |
| 1731540900 | 28.82 | -0.18 | -0.62 | 29.39 | 29.39 | 28.82 | 14846 |
| 1731454500 | 29 | -0.78 | -2.60 | 29.76 | 29.78 | 28.75 | 34007 |
| 1731368100 | 29.775 | 0.42 | 1.45 | 29.99 | 30.15 | 29.73 | 16394 |
| 1731108900 | 29.35 | 0.48 | 1.66 | 29.0612 | 29.35 | 28.89 | 16082 |
| 1731022500 | 28.87 | -2.15 | -6.93 | 30.6 | 30.6 | 28.59 | 31959 |
| 1730936100 | 31.02 | 4.42 | 16.62 | 28.49 | 31.05 | 28.49 | 68480 |
| 1730849700 | 26.6 | 0.82 | 3.18 | 26.16 | 26.6 | 26.0092 | 8284 |
| 1730763300 | 25.78 | -0.29 | -1.11 | 25.85 | 25.88 | 25.68 | 7407 |
| 1730500500 | 26.07 | 0.17 | 0.66 | 26.16 | 26.16 | 25.9 | 10399 |
| 1730414100 | 25.9 | -0.51 | -1.93 | 26.2153 | 26.4 | 25.9 | 12517 |
| 1730327700 | 26.41 | 0.01 | 0.04 | 26.34 | 26.6584 | 26.34 | 8002 |
| 1730241300 | 26.4 | 0.19 | 0.72 | 25.92 | 26.57 | 25.92 | 10829 |
| 1730154900 | 26.21 | 0.35 | 1.35 | 26.41 | 26.78 | 26.01 | 18186 |
| 1729895700 | 25.86 | -0.89 | -3.33 | 26.9 | 26.9 | 25.85 | 11095 |
| 1729809300 | 26.75 | 0.78 | 3.00 | 25.8 | 26.75 | 25.55 | 10516 |
| 1729722900 | 25.97 | -0.1 | -0.38 | 25.79 | 26.38 | 25.58 | 9566 |
| 1729636500 | 26.07 | -0.07 | -0.27 | 26.03 | 26.31 | 25.91 | 8836 |
| 1729550100 | 26.14 | -1.37 | -4.98 | 27.66 | 27.66 | 26.04 | 10321 |
| 1729290900 | 27.51 | -0.19 | -0.69 | 27.89 | 27.89 | 27.42 | 17662 |
| 1729204500 | 27.7 | 0.36 | 1.32 | 27.58 | 27.73 | 27.315 | 14174 |
| 1729118100 | 27.34 | 0.7 | 2.63 | 27.13 | 27.6517 | 26.8323 | 21008 |
| 1729031700 | 26.64 | 0.36 | 1.37 | 26.34 | 27.42 | 26.34 | 13027 |
| 1728945300 | 26.28 | 0.05 | 0.19 | 26.22 | 26.35 | 26.01 | 9142 |
| 1728686100 | 26.23 | 0.91 | 3.59 | 25.4 | 26.23 | 25.4 | 8427 |
| 1728599700 | 25.32 | -0.32 | -1.25 | 25.29 | 25.41 | 25.27 | 11588 |
| 1728513300 | 25.64 | 0.07 | 0.27 | 25.42 | 25.83 | 25.42 | 8563 |
| 1728426900 | 25.57 | -0.54 | -2.07 | 25.85 | 25.8585 | 25.52 | 17681 |
| 1728340500 | 26.11 | 0.04 | 0.15 | 26 | 26.26 | 25.895 | 17063 |
| 1728081300 | 26.07 | 0.45 | 1.76 | 26.49 | 26.49 | 26 | 8620 |
| 1727994900 | 25.62 | 0.02 | 0.08 | 25.55 | 25.8 | 25.45 | 9794 |
| 1727908500 | 25.6 | 0.02 | 0.08 | 25.41 | 25.76 | 25.41 | 12447 |
| 1727822100 | 25.58 | -0.74 | -2.81 | 26.03 | 26.03 | 25.3898 | 14104 |
| 1727735520 | 26.32 | 0.2 | 0.77 | 25.95 | 26.332 | 25.9228 | 12887 |
| 1727476500 | 26.12 | 0.13 | 0.50 | 26.2 | 26.25 | 25.955 | 15238 |
| 1727390100 | 25.99 | -0.04 | -0.15 | 26.25 | 26.25 | 25.805 | 14494 |
| 1727303700 | 26.03 | -0.22 | -0.84 | 26.12 | 26.25 | 25.83 | 13819 |
| 1727217300 | 26.25 | 0 | 0.00 | 26.25 | 26.33 | 26.03 | 14699 |
| 1727130900 | 26.25 | -0.11 | -0.42 | 26.44 | 26.65 | 25.99 | 12459 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
