U.S. markets open in 1 hour 42 minutes
F S&P 500
5,079.00 +32.50 (+0.64%) F Dow Jones
38,226.00 +157.00 (+0.41%) F Nasdaq
17,585.50 +147.25 (+0.84%) E-mini Russell 2000 Index Futur
2,009.70 +20.00 (+1.01%) Petróleo
79.65 +0.65 (+0.82%) Oro
2,309.80 -1.20 (-0.05%)
The First Bancorp, Inc. (FNLC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 22.24 | 22.62 | 22.24 | 22.56 | 22.56 | 11,200 |
| 30 abr 2024 | 22.01 | 22.18 | 21.79 | 22.08 | 22.08 | 18,400 |
| 29 abr 2024 | 22.40 | 22.40 | 22.16 | 22.30 | 22.30 | 10,700 |
| 26 abr 2024 | 22.51 | 23.00 | 22.15 | 22.55 | 22.55 | 9,400 |
| 25 abr 2024 | 22.49 | 22.80 | 22.12 | 22.40 | 22.40 | 15,300 |
| 24 abr 2024 | 22.48 | 22.74 | 22.21 | 22.74 | 22.74 | 7,700 |
| 23 abr 2024 | 22.72 | 22.75 | 22.51 | 22.52 | 22.52 | 11,300 |
| 22 abr 2024 | 23.30 | 23.47 | 22.86 | 22.86 | 22.86 | 24,500 |
| 19 abr 2024 | 22.36 | 23.30 | 22.29 | 22.99 | 22.99 | 20,800 |
| 18 abr 2024 | 22.23 | 23.00 | 22.00 | 22.16 | 22.16 | 15,900 |
| 17 abr 2024 | 22.34 | 22.71 | 22.09 | 22.24 | 22.24 | 10,500 |
| 16 abr 2024 | 22.20 | 22.27 | 21.77 | 22.02 | 22.02 | 11,400 |
| 15 abr 2024 | 22.11 | 22.23 | 22.00 | 22.23 | 22.23 | 7,300 |
| 12 abr 2024 | 22.35 | 22.50 | 22.08 | 22.31 | 22.31 | 15,400 |
| 11 abr 2024 | 22.66 | 22.80 | 22.26 | 22.58 | 22.58 | 15,400 |
| 10 abr 2024 | 23.40 | 23.44 | 22.07 | 22.69 | 22.69 | 30,900 |
| 09 abr 2024 | 23.83 | 23.89 | 23.56 | 23.56 | 23.56 | 15,800 |
| 08 abr 2024 | 23.50 | 24.05 | 23.50 | 23.67 | 23.67 | 20,000 |
| 08 abr 2024 | 0.35 Dividendo | |||||
| 05 abr 2024 | 24.31 | 24.31 | 23.80 | 24.03 | 23.68 | 19,200 |
| 04 abr 2024 | 23.94 | 24.17 | 23.65 | 23.86 | 23.51 | 8,600 |
| 03 abr 2024 | 23.26 | 24.83 | 23.26 | 23.63 | 23.29 | 14,700 |
| 02 abr 2024 | 24.49 | 24.60 | 23.45 | 23.57 | 23.23 | 30,000 |
| 01 abr 2024 | 23.45 | 24.58 | 23.45 | 24.39 | 24.03 | 14,300 |
| 28 mar 2024 | 23.89 | 24.68 | 23.54 | 24.64 | 24.28 | 50,100 |
| 27 mar 2024 | 23.36 | 23.97 | 23.21 | 23.89 | 23.54 | 17,500 |
| 26 mar 2024 | 23.22 | 23.50 | 22.75 | 23.11 | 22.77 | 15,800 |
| 25 mar 2024 | 23.38 | 23.38 | 23.26 | 23.26 | 22.92 | 4,800 |
| 22 mar 2024 | 23.17 | 23.23 | 23.08 | 23.12 | 22.78 | 12,200 |
| 21 mar 2024 | 22.89 | 23.25 | 22.89 | 23.17 | 22.83 | 29,200 |
| 20 mar 2024 | 22.75 | 23.37 | 22.75 | 22.98 | 22.65 | 14,900 |
| 19 mar 2024 | 22.70 | 22.98 | 22.70 | 22.84 | 22.51 | 9,700 |
| 18 mar 2024 | 22.87 | 23.01 | 22.71 | 22.74 | 22.41 | 15,400 |
| 15 mar 2024 | 22.61 | 23.13 | 22.61 | 23.13 | 22.79 | 29,300 |
| 14 mar 2024 | 23.27 | 23.27 | 22.55 | 22.61 | 22.28 | 17,100 |
| 13 mar 2024 | 23.20 | 23.20 | 23.00 | 23.10 | 22.76 | 13,700 |
| 12 mar 2024 | 23.05 | 23.50 | 22.90 | 23.26 | 22.92 | 20,500 |
| 11 mar 2024 | 23.06 | 23.25 | 22.88 | 23.25 | 22.91 | 9,800 |
| 08 mar 2024 | 23.46 | 23.47 | 22.88 | 23.14 | 22.80 | 17,900 |
| 07 mar 2024 | 23.31 | 23.55 | 23.25 | 23.36 | 23.02 | 12,500 |
| 06 mar 2024 | 23.49 | 23.49 | 23.16 | 23.43 | 23.09 | 8,300 |
| 05 mar 2024 | 23.17 | 23.39 | 23.05 | 23.29 | 22.95 | 9,200 |
| 04 mar 2024 | 23.62 | 23.62 | 23.01 | 23.12 | 22.78 | 5,900 |
| 01 mar 2024 | 23.51 | 23.54 | 23.05 | 23.10 | 22.76 | 12,200 |
| 29 feb 2024 | 23.36 | 24.16 | 23.30 | 23.62 | 23.28 | 9,600 |
| 28 feb 2024 | 23.02 | 23.31 | 22.95 | 22.95 | 22.62 | 7,400 |
| 27 feb 2024 | 23.11 | 23.28 | 22.95 | 23.14 | 22.80 | 6,000 |
| 26 feb 2024 | 23.22 | 23.61 | 23.06 | 23.12 | 22.78 | 5,600 |
| 23 feb 2024 | 23.43 | 24.22 | 23.20 | 23.44 | 23.10 | 10,900 |
| 22 feb 2024 | 23.26 | 23.71 | 22.95 | 23.36 | 23.02 | 17,800 |
| 21 feb 2024 | 23.67 | 23.92 | 23.21 | 23.43 | 23.09 | 14,700 |
| 20 feb 2024 | 24.50 | 24.50 | 23.92 | 24.08 | 23.73 | 16,100 |
| 16 feb 2024 | 24.82 | 25.01 | 24.65 | 24.70 | 24.34 | 10,700 |
| 15 feb 2024 | 23.89 | 25.20 | 23.87 | 24.88 | 24.52 | 16,500 |
| 14 feb 2024 | 23.82 | 23.93 | 23.18 | 23.89 | 23.54 | 19,900 |
| 13 feb 2024 | 24.52 | 24.52 | 23.34 | 23.44 | 23.10 | 30,000 |
| 12 feb 2024 | 23.86 | 25.44 | 23.86 | 24.91 | 24.55 | 18,000 |
| 09 feb 2024 | 23.99 | 24.74 | 23.99 | 24.51 | 24.15 | 11,800 |
| 08 feb 2024 | 23.40 | 23.92 | 23.35 | 23.80 | 23.45 | 8,100 |
| 07 feb 2024 | 23.96 | 24.22 | 22.13 | 23.35 | 23.01 | 20,100 |
| 06 feb 2024 | 24.62 | 24.71 | 23.64 | 24.00 | 23.65 | 18,300 |
| 05 feb 2024 | 24.70 | 24.70 | 24.30 | 24.30 | 23.95 | 12,200 |
| 02 feb 2024 | 24.44 | 25.13 | 24.24 | 24.69 | 24.33 | 11,200 |
| 01 feb 2024 | 25.22 | 25.22 | 23.62 | 24.75 | 24.39 | 26,100 |
| 31 ene 2024 | 25.53 | 26.62 | 25.00 | 25.00 | 24.64 | 16,100 |
| 30 ene 2024 | 26.05 | 26.21 | 25.57 | 25.87 | 25.49 | 5,000 |
| 29 ene 2024 | 26.36 | 26.76 | 26.05 | 26.22 | 25.84 | 10,200 |
| 26 ene 2024 | 26.45 | 26.50 | 26.31 | 26.39 | 26.01 | 8,500 |
| 25 ene 2024 | 26.45 | 26.45 | 25.35 | 26.37 | 25.99 | 20,900 |
| 24 ene 2024 | 26.16 | 26.17 | 25.91 | 26.17 | 25.79 | 9,400 |
| 23 ene 2024 | 26.87 | 26.87 | 26.13 | 26.13 | 25.75 | 10,200 |
| 22 ene 2024 | 26.00 | 26.84 | 25.98 | 26.68 | 26.29 | 10,800 |
| 19 ene 2024 | 25.74 | 25.96 | 24.98 | 25.89 | 25.51 | 15,400 |
| 18 ene 2024 | 25.57 | 25.86 | 25.50 | 25.52 | 25.15 | 6,400 |
| 17 ene 2024 | 25.14 | 25.59 | 24.50 | 25.59 | 25.22 | 17,100 |
| 16 ene 2024 | 25.80 | 25.80 | 25.28 | 25.52 | 25.15 | 16,800 |
| 12 ene 2024 | 26.40 | 26.40 | 25.98 | 26.07 | 25.69 | 8,100 |
| 11 ene 2024 | 26.70 | 26.70 | 25.76 | 26.20 | 25.82 | 18,300 |
| 10 ene 2024 | 26.30 | 27.37 | 25.77 | 26.71 | 26.32 | 32,500 |
| 09 ene 2024 | 27.15 | 27.18 | 26.33 | 26.40 | 26.02 | 30,100 |
| 08 ene 2024 | 27.89 | 27.94 | 27.25 | 27.48 | 27.08 | 10,900 |
| 05 ene 2024 | 28.14 | 28.62 | 27.86 | 27.99 | 27.58 | 47,900 |
| 05 ene 2024 | 0.35 Dividendo | |||||
| 04 ene 2024 | 28.31 | 28.95 | 28.31 | 28.72 | 27.96 | 34,300 |
| 03 ene 2024 | 28.31 | 28.83 | 27.93 | 28.11 | 27.36 | 36,200 |
| 02 ene 2024 | 27.87 | 28.88 | 27.82 | 28.38 | 27.63 | 12,100 |
| 29 dic 2023 | 28.92 | 29.15 | 28.22 | 28.22 | 27.47 | 7,500 |
| 28 dic 2023 | 28.51 | 29.01 | 28.46 | 28.80 | 28.03 | 11,400 |
| 27 dic 2023 | 28.73 | 29.05 | 28.22 | 28.74 | 27.98 | 15,500 |
| 26 dic 2023 | 28.57 | 28.95 | 28.57 | 28.73 | 27.97 | 8,900 |
| 22 dic 2023 | 28.00 | 28.56 | 27.95 | 28.35 | 27.60 | 21,500 |
| 21 dic 2023 | 27.93 | 28.34 | 27.89 | 27.95 | 27.21 | 13,900 |
| 20 dic 2023 | 27.70 | 29.16 | 27.34 | 27.99 | 27.25 | 23,300 |
| 19 dic 2023 | 27.00 | 27.67 | 26.63 | 27.57 | 26.84 | 32,200 |
| 18 dic 2023 | 26.82 | 27.00 | 26.13 | 26.99 | 26.27 | 25,100 |
| 15 dic 2023 | 26.29 | 26.95 | 26.12 | 26.53 | 25.82 | 74,600 |
| 14 dic 2023 | 25.76 | 26.19 | 25.73 | 26.09 | 25.40 | 22,800 |
| 13 dic 2023 | 25.65 | 27.00 | 24.44 | 25.26 | 24.59 | 122,700 |
| 12 dic 2023 | 25.85 | 26.17 | 25.50 | 25.77 | 25.09 | 13,700 |
| 11 dic 2023 | 25.16 | 25.91 | 25.16 | 25.85 | 25.16 | 14,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.