First Bancorp (FBNC)

FBNC
🏛️ Vereinigte Staaten →
52.76
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 53.15 53.15 52.95 52.95 2.3K
09:42 52.94 52.94 52.94 52.94 0.6K
09:44 52.94 52.94 52.94 52.94 0.5K
09:45 52.96 52.96 52.96 52.96 1.2K
09:50 53.01 53.01 53.01 53.01 0.2K
09:51 52.98 52.98 52.98 52.98 1.8K
09:55 52.84 52.84 52.84 52.84 0.6K
09:56 52.69 52.71 52.69 52.71 1.7K
09:57 52.78 52.78 52.78 52.78 0.4K
09:58 52.78 52.78 52.78 52.78 0.4K
09:59 52.74 52.74 52.74 52.74 0.3K
10:01 52.86 52.86 52.86 52.86 1.0K
10:02 53.04 53.04 53.04 53.04 1.1K
10:08 53.06 53.06 53.06 53.06 0.6K
10:12 53.04 53.04 53.04 53.04 0.4K
10:16 53.18 53.18 53.18 53.18 3.3K
10:18 53.16 53.16 53.16 53.16 0.4K
10:28 53.10 53.10 53.10 53.10 0.3K
10:32 53.14 53.14 53.08 53.08 3.7K
10:48 53.22 53.31 53.22 53.31 0.8K
10:49 53.31 53.31 53.31 53.31 0.8K
10:55 53.30 53.30 53.30 53.30 0.1K
10:56 53.30 53.30 53.30 53.30 0.2K
11:00 53.31 53.31 53.31 53.31 0.2K
11:01 53.31 53.31 53.31 53.31 0.5K
11:02 53.27 53.27 53.27 53.27 0.1K
11:04 53.24 53.24 53.24 53.24 0.8K
11:06 53.22 53.22 53.22 53.22 0.4K
11:10 53.17 53.17 53.17 53.17 0.3K
11:11 53.15 53.15 53.15 53.15 0.2K
11:12 53.17 53.17 53.17 53.17 1.1K
11:26 53.07 53.08 53.07 53.08 1.9K
11:33 53.10 53.10 53.10 53.10 1.3K
11:44 53.31 53.31 53.31 53.31 0.2K
11:45 53.31 53.31 53.31 53.31 0.7K
11:50 53.31 53.31 53.31 53.31 0.3K
11:54 53.31 53.31 53.31 53.31 0.7K
12:00 53.30 53.30 53.30 53.30 1.2K
12:16 53.24 53.24 53.24 53.24 0.6K
12:22 53.21 53.21 53.17 53.17 1.1K
12:31 53.24 53.24 53.24 53.24 1.6K
12:43 53.25 53.25 53.25 53.25 0.6K
12:52 53.22 53.22 53.22 53.22 0.9K
13:00 53.17 53.17 53.17 53.17 0.6K
13:04 53.21 53.21 53.21 53.21 0.3K
13:06 53.24 53.25 53.24 53.25 0.6K
13:10 53.26 53.26 53.26 53.26 0.9K
13:22 53.19 53.19 53.19 53.19 0.4K
13:33 53.21 53.21 53.21 53.21 0.4K
13:39 53.24 53.24 53.24 53.24 1.2K
13:52 53.10 53.10 53.10 53.10 0.4K
13:58 53.10 53.10 53.10 53.10 0.7K
14:04 53.10 53.11 53.10 53.11 2.0K
14:06 53.13 53.13 53.09 53.09 2.4K
14:09 53.06 53.06 53.06 53.06 0.8K
14:14 53.05 53.05 53.05 53.05 2.4K
14:15 53.09 53.10 53.07 53.10 0.8K
14:16 53.09 53.09 53.09 53.09 0.4K
14:18 53.13 53.14 53.13 53.14 0.8K
14:19 53.14 53.14 53.14 53.14 0.4K
14:22 53.16 53.16 53.15 53.15 1.4K
14:27 53.12 53.12 53.09 53.09 0.9K
14:30 53.05 53.05 53.05 53.05 1.6K
14:32 53.01 53.01 53.00 53.00 1.5K
14:33 53.00 53.00 53.00 53.00 1.1K
14:34 53.00 53.00 53.00 53.00 0.3K
14:37 53.00 53.02 53.00 53.02 1.9K
14:38 53.02 53.02 53.02 53.02 0.4K
14:40 53.11 53.11 53.11 53.11 1.9K
14:46 53.10 53.10 53.10 53.10 0.5K
14:51 53.11 53.11 53.11 53.11 0.8K
15:00 53.02 53.02 53.02 53.02 0.7K
15:01 52.99 52.99 52.99 52.99 1.2K
15:05 52.85 52.85 52.85 52.85 0.2K
15:06 52.86 52.88 52.86 52.86 0.7K
15:08 52.84 52.84 52.84 52.84 0.4K
15:09 52.84 52.84 52.84 52.84 1.6K
15:13 52.82 52.86 52.80 52.86 2.6K
15:18 52.82 52.82 52.82 52.82 0.4K
15:20 52.86 52.86 52.86 52.86 2.1K
15:28 52.80 52.80 52.80 52.80 0.8K
15:30 52.86 52.86 52.86 52.86 1.0K
15:35 52.84 52.84 52.84 52.84 0.4K
15:36 52.84 52.84 52.84 52.84 0.3K
15:38 52.82 52.82 52.82 52.82 0.2K
15:39 52.85 52.85 52.85 52.85 0.8K
15:40 52.91 52.91 52.91 52.91 0.5K
15:42 52.88 52.89 52.86 52.89 1.5K
15:43 52.94 52.94 52.94 52.94 3.0K
15:50 52.91 52.91 52.91 52.91 1.0K
15:51 52.82 52.82 52.82 52.82 0.5K
15:52 52.84 52.86 52.84 52.86 1.9K
15:54 52.93 52.93 52.88 52.88 2.1K
15:55 52.89 52.89 52.82 52.88 4.7K
15:56 52.89 52.89 52.89 52.89 0.6K
15:57 52.88 52.88 52.88 52.88 1.0K
15:58 52.89 52.89 52.88 52.88 3.6K
15:59 52.88 52.93 52.88 52.91 47.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 52.59 52.95 51.91 52.76 0.1M
2025-09-30 52.75 53.04 52.23 52.89 0.2M
2025-09-29 53.40 54.43 52.47 53.13 0.1M
2025-09-26 53.03 53.52 52.81 53.19 0.1M
2025-09-25 53.16 53.31 52.69 52.91 0.1M
2025-09-24 53.22 53.73 53.04 53.28 0.2M
2025-09-23 53.13 53.95 52.98 53.22 0.1M
2025-09-22 53.27 53.46 52.54 52.86 0.1M
2025-09-19 54.80 54.80 53.48 53.53 0.6M
2025-09-18 53.67 55.05 53.24 54.94 0.2M
2025-09-17 53.19 54.54 52.97 53.09 0.2M
2025-09-16 54.37 54.37 52.64 52.92 0.3M
2025-09-15 55.11 55.32 54.34 54.36 0.3M
2025-09-12 55.35 55.52 54.78 55.19 0.1M
2025-09-11 54.86 55.44 54.38 55.23 0.3M
2025-09-10 55.12 55.49 53.87 54.74 0.2M
2025-09-09 55.20 55.55 54.74 54.94 0.2M
2025-09-08 55.65 55.65 54.70 55.38 0.1M
2025-09-05 55.76 56.45 54.95 55.40 0.2M
2025-09-04 54.81 55.61 54.39 55.55 0.1M
2025-09-03 54.25 55.09 53.92 54.59 0.2M
2025-09-02 54.25 54.71 54.05 54.45 0.2M
2025-08-29 54.47 55.19 54.29 54.59 0.2M
2025-08-28 55.49 55.49 54.43 54.52 0.3M
2025-08-27 54.57 55.34 54.38 55.30 0.2M
2025-08-26 53.95 55.12 53.78 54.87 0.2M
2025-08-25 54.17 54.72 53.95 53.97 0.3M
2025-08-22 51.91 54.65 51.69 54.53 0.3M
2025-08-21 52.21 52.63 51.76 51.90 0.2M
2025-08-20 52.02 52.43 51.77 52.29 0.2M
2025-08-19 51.96 52.91 50.75 52.10 0.2M
2025-08-18 51.97 52.40 51.66 52.34 0.2M
2025-08-15 53.10 53.23 52.13 52.22 0.3M
2025-08-14 51.94 52.97 51.40 52.85 0.2M
2025-08-13 52.00 52.81 51.82 52.78 0.2M
2025-08-12 49.55 51.86 49.55 51.82 0.3M
2025-08-11 49.47 49.78 48.98 49.13 0.3M
2025-08-08 49.36 49.49 48.94 49.29 0.1M
2025-08-07 49.92 49.95 48.76 49.01 0.2M
2025-08-06 50.00 50.00 49.20 49.50 0.2M
2025-08-05 49.26 49.97 48.27 49.95 0.5M
2025-08-04 48.71 49.32 48.20 49.26 0.4M
2025-08-01 49.80 49.80 45.04 48.36 0.4M
2025-07-31 50.53 51.24 49.97 50.09 0.5M
2025-07-30 51.12 52.12 50.67 50.98 0.7M
2025-07-29 51.91 51.91 49.89 51.04 0.4M
2025-07-28 50.32 52.00 50.05 51.65 0.6M
2025-07-25 49.17 50.25 47.95 50.13 0.9M
2025-07-24 47.48 50.07 47.18 49.25 0.5M
2025-07-23 47.05 47.10 46.34 46.90 0.2M
2025-07-22 47.36 47.78 46.82 46.87 0.2M
2025-07-21 47.94 48.41 47.50 47.52 0.2M
2025-07-18 48.11 48.14 47.22 47.70 0.2M
2025-07-17 46.58 47.93 46.58 47.70 0.2M
2025-07-16 46.18 46.89 45.68 46.75 0.2M
2025-07-15 47.16 47.48 45.88 45.99 0.2M
2025-07-14 46.53 47.31 46.52 47.24 0.1M
2025-07-11 46.73 47.03 46.22 46.80 0.2M
2025-07-10 46.45 47.29 46.43 47.12 0.3M
2025-07-09 46.59 46.84 46.12 46.60 0.2M
2025-07-08 46.62 47.09 46.31 46.37 0.3M
2025-07-07 46.92 47.66 46.40 46.62 0.3M
2025-07-03 47.00 47.59 46.69 47.24 0.2M
2025-07-02 45.76 47.00 45.41 46.86 0.3M
2025-07-01 43.87 46.00 43.84 45.56 0.3M
2025-06-30 43.78 44.67 43.61 44.09 0.6M
2025-06-27 43.43 43.80 42.17 43.75 0.8M
2025-06-26 42.18 43.18 42.13 43.15 0.2M
2025-06-25 42.22 42.56 41.75 42.16 0.1M
2025-06-24 42.05 42.89 42.04 42.12 0.1M
2025-06-23 40.53 41.82 40.25 41.82 0.1M
2025-06-20 41.07 41.19 40.32 40.57 0.3M
2025-06-18 40.14 40.91 40.09 40.62 0.1M
2025-06-17 40.01 40.53 40.00 40.32 0.2M
2025-06-16 41.13 41.17 40.17 40.33 0.2M
2025-06-13 40.96 41.35 40.57 40.70 0.3M
2025-06-12 41.61 41.61 40.65 41.45 0.2M
2025-06-11 42.53 42.54 41.65 41.70 0.1M
2025-06-10 41.84 42.66 41.82 42.31 0.1M
2025-06-09 41.79 42.15 41.54 41.74 0.2M
2025-06-06 41.34 41.83 41.03 41.63 0.1M
2025-06-05 41.01 41.26 40.61 40.98 0.2M
2025-06-04 41.15 41.46 40.78 41.01 0.2M
2025-06-03 40.51 41.45 40.35 41.27 0.2M
2025-06-02 41.19 41.32 40.53 40.63 0.1M
2025-05-30 41.51 41.62 41.23 41.37 0.2M
2025-05-29 41.53 41.93 41.31 41.68 0.2M
2025-05-28 41.92 42.20 41.46 41.53 0.1M
2025-05-27 41.67 42.51 40.79 42.07 0.2M
2025-05-23 40.52 41.25 40.48 41.00 0.1M
2025-05-22 40.88 41.93 40.88 41.20 0.3M
2025-05-21 41.94 42.54 41.17 41.24 0.2M
2025-05-20 42.30 42.72 42.04 42.46 0.1M
2025-05-19 41.91 44.24 41.91 42.24 0.2M
2025-05-16 42.20 42.51 41.83 42.33 0.2M
2025-05-15 42.28 42.47 42.08 42.29 0.1M
2025-05-14 42.42 42.71 41.84 42.12 0.1M
2025-05-13 42.30 42.89 41.67 42.53 0.1M
2025-05-12 43.39 44.03 42.70 42.77 0.2M
2025-05-09 41.88 42.25 41.71 41.80 0.1M
2025-05-08 41.74 42.47 41.49 42.16 0.1M
2025-05-07 41.97 42.11 41.08 41.37 0.2M
2025-05-06 41.78 42.10 41.39 41.45 0.1M
2025-05-05 41.86 42.55 41.86 42.11 0.2M
2025-05-02 41.80 42.70 41.61 42.36 0.3M
2025-05-01 40.48 41.75 40.09 41.27 0.3M
2025-04-30 40.38 40.77 39.88 40.46 0.2M
2025-04-29 41.04 41.66 39.95 40.99 0.3M
2025-04-28 40.38 40.58 39.88 40.44 0.2M
2025-04-25 40.01 40.24 39.42 40.06 0.2M
2025-04-24 40.96 41.29 38.82 40.45 0.4M
2025-04-23 38.95 40.08 38.51 38.65 0.2M
2025-04-22 37.53 38.46 37.03 38.30 0.2M
2025-04-21 36.88 37.23 36.60 37.05 0.2M
2025-04-17 36.66 37.37 36.50 37.12 0.2M
2025-04-16 36.88 37.23 36.38 36.82 0.3M
2025-04-15 36.47 37.36 36.47 36.77 0.1M
2025-04-14 36.54 36.65 35.39 36.44 0.2M
2025-04-11 35.98 36.42 35.14 36.02 0.2M
2025-04-10 37.40 38.75 35.52 36.38 0.2M
2025-04-09 35.52 38.84 35.24 38.19 0.3M
2025-04-08 37.15 37.99 35.54 36.02 0.2M
2025-04-07 35.01 38.02 34.73 36.25 0.3M
2025-04-04 35.60 36.50 34.50 36.21 0.2M
2025-04-03 38.63 39.44 37.20 37.22 0.2M
2025-04-02 39.60 40.51 39.60 40.49 0.1M
2025-04-01 39.05 40.80 39.02 40.18 0.2M
2025-03-31 39.30 40.27 38.85 40.14 0.1M
2025-03-28 41.09 41.27 39.96 40.33 0.2M
2025-03-27 41.15 41.86 39.73 41.29 0.1M
2025-03-26 41.51 42.55 40.93 41.21 0.1M
2025-03-25 40.67 42.65 40.67 41.14 0.1M
2025-03-24 41.20 41.81 41.07 41.51 0.1M
2025-03-21 40.23 40.60 39.89 40.52 0.5M
2025-03-20 40.34 41.11 40.33 40.36 0.2M
2025-03-19 40.24 41.19 40.12 40.61 0.2M
2025-03-18 40.25 40.59 40.02 40.36 0.2M
2025-03-17 39.71 40.55 39.34 40.42 0.1M
2025-03-14 39.39 40.40 39.39 39.87 0.1M
2025-03-13 39.33 39.96 39.04 39.10 0.1M
2025-03-12 39.01 39.65 38.48 39.17 0.2M
2025-03-11 39.02 39.64 38.43 38.72 0.3M
2025-03-10 39.58 39.93 38.52 38.78 0.2M
2025-03-07 40.23 40.49 39.61 40.32 0.1M
2025-03-06 39.56 40.58 39.44 40.41 0.2M
2025-03-05 40.30 40.89 39.70 40.36 0.2M
2025-03-04 41.04 41.21 39.97 40.18 0.2M
2025-03-03 41.96 43.10 41.31 41.67 0.1M
2025-02-28 41.34 42.53 40.24 41.96 0.2M
2025-02-27 40.78 41.51 40.68 41.28 0.2M
2025-02-26 41.24 41.42 40.40 40.98 0.2M
2025-02-25 41.59 42.68 41.06 41.23 0.2M
2025-02-24 42.19 42.84 41.20 41.36 0.2M
2025-02-21 42.91 43.73 41.53 41.71 0.2M
2025-02-20 42.73 43.75 41.73 42.46 0.2M
2025-02-19 42.30 43.26 42.09 42.97 0.1M
2025-02-18 43.18 44.48 42.99 43.27 0.2M
2025-02-14 43.61 44.00 43.16 43.19 0.1M
2025-02-13 43.50 44.35 42.32 43.31 0.1M
2025-02-12 43.73 43.91 43.01 43.02 0.2M
2025-02-11 43.34 44.69 43.34 44.66 0.1M
2025-02-10 44.05 44.75 43.49 43.71 0.2M
2025-02-07 45.16 45.18 43.80 43.96 0.2M
2025-02-06 45.57 46.14 45.33 45.94 0.1M
2025-02-05 45.07 45.51 44.50 45.50 0.1M
2025-02-04 42.99 44.69 42.76 44.67 0.1M
2025-02-03 44.83 44.83 42.80 43.24 0.2M
2025-01-31 42.59 44.45 42.59 44.13 0.3M
2025-01-30 40.66 44.54 40.66 43.58 0.2M
2025-01-29 44.42 44.54 43.28 43.94 0.2M
2025-01-28 44.27 44.69 43.97 44.13 0.2M
2025-01-27 44.13 45.34 43.55 44.56 0.2M
2025-01-24 43.71 44.35 43.61 43.94 0.2M
2025-01-23 43.30 44.28 43.30 43.80 0.2M
2025-01-22 44.16 44.90 43.70 43.90 0.2M
2025-01-21 44.47 46.29 44.24 44.46 0.2M
2025-01-17 43.85 44.38 43.45 44.14 0.2M
2025-01-16 43.49 43.87 43.12 43.49 0.2M
2025-01-15 44.61 45.00 43.37 43.72 0.1M
2025-01-14 41.64 43.06 41.64 43.05 0.2M
2025-01-13 40.40 41.36 40.19 41.26 0.1M
2025-01-10 41.38 41.39 40.39 40.96 0.2M
2025-01-08 42.50 42.79 42.05 42.29 0.1M
2025-01-07 43.47 43.48 42.15 42.63 0.1M
2025-01-06 43.38 44.11 43.10 43.18 0.2M
2025-01-03 43.02 43.60 42.22 43.38 0.2M
2025-01-02 44.16 46.17 42.97 43.00 0.1M