Premium
First Bancorp Inc (FNLC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8389 | 9.33541598159 | 30.41 | 33.9 | 29.67 | 52274 | 31.88874855 | CS |
| 4 | 4.6989 | 16.4584938704 | 28.55 | 33.9 | 28.0801 | 27256 | 30.51521998 | CS |
| 12 | 4.5889 | 16.0115143057 | 28.66 | 33.9 | 27.67 | 20290 | 29.56953214 | CS |
| 26 | 5.9889 | 21.9695524578 | 27.26 | 33.9 | 25.89 | 19272 | 28.61838654 | CS |
| 52 | 9.6289 | 40.765876376 | 23.62 | 33.9 | 23.6 | 20103 | 27.23452431 | CS |
| 156 | 8.3989 | 33.7983903421 | 24.85 | 33.9 | 21.7701 | 17576 | 26.09028979 | CS |
| 260 | 3.5689 | 12.0245956873 | 29.68 | 36.8 | 21.7701 | 16891 | 27.26801503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 33.119999 | 2.74 | 9.02 | 30.65 | 33.9 | 30.65 | 119270 |
| 1781822100 | 30.38 | 0.47 | 1.57 | 30.38 | 30.55 | 29.78 | 51843 |
| 1781735700 | 29.91 | -0.34 | -1.12 | 30.29 | 30.45 | 29.67 | 18800 |
| 1781649300 | 30.25 | 0.15 | 0.50 | 30.41 | 30.775 | 29.98 | 19181 |
| 1781562900 | 30.1 | -0.65 | -2.11 | 30.9 | 30.9 | 29.99 | 14323 |
| 1781303700 | 30.75 | 0.23 | 0.75 | 30.73 | 30.95 | 30 | 18981 |
| 1781217300 | 30.52 | -0.28 | -0.91 | 30.85 | 30.95 | 29.7001 | 20731 |
| 1781130900 | 30.8 | 0.74 | 2.46 | 30.4 | 31.245 | 28.66 | 28693 |
| 1781044500 | 30.06 | 0.43 | 1.45 | 29.94 | 30.635 | 28.5801 | 24667 |
| 1780958100 | 29.63 | -0.18 | -0.60 | 29.9 | 30.1 | 29.47 | 13373 |
| 1780698900 | 29.81 | 0.48 | 1.64 | 29.43 | 29.99 | 28.4 | 26301 |
| 1780612500 | 29.33 | 0.76 | 2.66 | 28.93 | 29.485 | 28.925 | 14845 |
| 1780526100 | 28.57 | -0.5 | -1.72 | 28.84 | 29.145 | 28.46 | 27004 |
| 1780439700 | 29.07 | 0.34 | 1.18 | 28.54 | 29.31 | 28.0801 | 26780 |
| 1780353300 | 28.73 | -0.38 | -1.31 | 28.87 | 28.98 | 28.25 | 22377 |
| 1780094100 | 29.11 | -0.07 | -0.24 | 28.99 | 29.29 | 28.97 | 19559 |
| 1780007700 | 29.18 | 0.13 | 0.45 | 29.09 | 29.18 | 29.07 | 10915 |
| 1779921300 | 29.05 | 0.11 | 0.38 | 29.09 | 29.3 | 28.7001 | 16538 |
| 1779834900 | 28.94 | 0.36 | 1.26 | 28.55 | 28.955 | 28.3201 | 23677 |
| 1779489300 | 28.58 | -0.12 | -0.42 | 28.92 | 28.92 | 28.2659 | 16687 |
| 1779402900 | 28.7 | 0.01 | 0.03 | 28.5 | 28.87 | 28.22 | 13974 |
| 1779316500 | 28.69 | 0.27 | 0.95 | 28.42 | 28.94 | 28.39 | 15499 |
| 1779230100 | 28.42 | 0.13 | 0.46 | 28.06 | 29.08 | 27.8046 | 14914 |
| 1779143700 | 28.29 | 0.54 | 1.95 | 27.92 | 28.57 | 27.92 | 8744 |
| 1778884500 | 27.75 | -0.71 | -2.49 | 28.2 | 28.41 | 27.67 | 17404 |
| 1778798100 | 28.46 | 0.35 | 1.25 | 28.21 | 28.46 | 27.9 | 11192 |
| 1778711700 | 28.11 | -0.18 | -0.64 | 28.07 | 28.6599 | 27.91 | 14740 |
| 1778625300 | 28.29 | -0.19 | -0.67 | 28.52 | 28.52 | 27.88 | 16387 |
| 1778538900 | 28.48 | -0.56 | -1.93 | 29.21 | 29.21 | 28.44 | 10402 |
| 1778279700 | 29.04 | -0.11 | -0.38 | 29.06 | 29.99 | 28.85 | 8853 |
| 1778193300 | 29.15 | 0.03 | 0.10 | 29.15 | 29.53 | 29.03 | 11613 |
| 1778106900 | 29.12 | 0.23 | 0.80 | 29.2 | 29.4752 | 28.73 | 14947 |
| 1778020500 | 28.89 | 0.48 | 1.69 | 28.65 | 29.005 | 28.42 | 9781 |
| 1777934100 | 28.41 | -0.48 | -1.66 | 28.87 | 28.88 | 28.41 | 24133 |
| 1777674900 | 28.89 | 0.43 | 1.51 | 28.65 | 28.96 | 28.65 | 13042 |
| 1777588500 | 28.46 | 0.04 | 0.14 | 28.27 | 29.11 | 28.27 | 24560 |
| 1777502100 | 28.42 | -0.96 | -3.27 | 29.29 | 29.29 | 28.42 | 17100 |
| 1777415700 | 29.38 | 0.38 | 1.31 | 29.12 | 29.7 | 28.855 | 17998 |
| 1777329300 | 29 | -0.05 | -0.17 | 28.86 | 29.3 | 28.86 | 15097 |
| 1777070100 | 29.05 | -0.05 | -0.17 | 28.95 | 29.2 | 28.75 | 9009 |
| 1776983700 | 29.1 | 0.5 | 1.75 | 28.59 | 29.245 | 28.59 | 7165 |
| 1776897300 | 28.6 | -0.09 | -0.31 | 28.71 | 28.7375 | 28.51 | 11704 |
| 1776810900 | 28.69 | -0.81 | -2.75 | 29.48 | 29.53 | 28.69 | 19914 |
| 1776724500 | 29.5 | 0.08 | 0.27 | 29.42 | 29.6 | 29.17 | 13416 |
| 1776465300 | 29.42 | 0.75 | 2.62 | 29.03 | 29.9 | 28.645 | 26626 |
| 1776378900 | 28.67 | -0.12 | -0.42 | 28.8 | 28.8 | 28.3 | 18157 |
| 1776292500 | 28.79 | -0.44 | -1.49 | 29.14 | 29.19 | 28.62 | 20894 |
| 1776206100 | 29.225 | -0.08 | -0.26 | 29.25 | 29.35 | 29.04 | 11873 |
| 1776119700 | 29.3 | -0.04 | -0.14 | 29.35 | 29.35 | 28.9501 | 12635 |
| 1775860500 | 29.34 | -0.55 | -1.84 | 29.76 | 29.9 | 29.19 | 13729 |
| 1775774100 | 29.89 | 0.63 | 2.15 | 28.97 | 29.95 | 28.97 | 14152 |
| 1775687700 | 29.26 | 0.52 | 1.81 | 28.86 | 29.44 | 28.77 | 49803 |
| 1775601300 | 28.74 | -0.01 | -0.03 | 28.31 | 28.97 | 28.2601 | 19038 |
| 1775514900 | 28.75 | 0.15 | 0.52 | 28.6 | 29.45 | 28.6 | 58218 |
| 1775169300 | 28.6 | 0.31 | 1.10 | 27.93 | 28.92 | 27.9 | 13449 |
| 1775082900 | 28.29 | 0.26 | 0.93 | 28.12 | 28.6692 | 27.7225 | 14944 |
| 1774996500 | 28.03 | -0.19 | -0.67 | 28.66 | 28.91 | 27.92 | 7292 |
| 1774910100 | 28.22 | 0.5 | 1.80 | 28.08 | 28.31 | 27.85 | 22096 |
| 1774650900 | 27.72 | -0.32 | -1.14 | 27.77 | 28.17 | 27.675 | 10695 |
| 1774564500 | 28.04 | 0.16 | 0.57 | 27.75 | 28.09 | 27.75 | 11733 |
| 1774478100 | 27.88 | 0.07 | 0.25 | 28.19 | 28.19 | 27.75 | 20574 |
| 1774391700 | 27.81 | -0.34 | -1.21 | 27.87 | 28.25 | 27.64 | 17494 |
| 1774305300 | 28.15 | 1.27 | 4.72 | 27.21 | 28.49 | 27.21 | 30771 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
