First Bancorp【FBNC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

First Bancorp (FBNC)

36.02

-0.36

(-0.99%)

마감 14 4월 5:00AM

36.02

0.01

(0.03%)

시간외 거래: 6:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.42	1.1797752809	35.6	38.84	34.5	268188	36.65961848	CS
4	-3.37	-8.55547093171	39.39	42.645	34.5	206372	39.11287476	CS
12	-7.83	-17.8563283922	43.85	46.285	34.5	187688	41.14526153	CS
26	-5.51	-13.2675174573	41.53	50.34	34.5	183597	43.40675768	CS
52	3.24	9.88407565589	32.78	50.34	29.53	177801	40.30597894	CS
156	-3.04	-7.78289810548	39.06	50.34	26	171411	37.26764581	CS
260	10.2	39.5042602634	25.82	50.92	19.26	171024	37.06321189	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	36.02	-0.36	-0.99	35.98	36.42	35.14	163544
1744324500	36.38	-1.81	-4.74	37.4	38.75	35.52	220580
1744238100	38.19	2.17	6.02	35.52	38.84	35.24	302092
1744151700	36.02	-0.23	-0.63	37.15	37.99	35.54	242076
1744065300	36.25	0.04	0.11	35.01	38.02	34.73	331627
1743806100	36.21	-1.01	-2.71	35.6	36.5	34.5	244565
1743719700	37.22	-3.27	-8.08	38.63	39.435	37.2	224304
1743633300	40.49	0.31	0.77	39.6	40.51	39.6	146096
1743546900	40.18	0.04	0.10	39.05	40.8	39.02	165529
1743460500	40.14	-0.19	-0.47	39.3	40.27	38.85	142812
1743201300	40.33	-0.96	-2.33	41.09	41.32	39.955	165361
1743114900	41.29	0.08	0.19	41.15	41.86	39.73	112013
1743028500	41.21	0.07	0.17	41.51	42.55	40.93	129935
1742942100	41.14	-0.37	-0.89	40.67	42.645	40.67	139856
1742855700	41.51	0.99	2.44	41.2	41.81	40.81	147679
1742596500	40.52	0.16	0.40	40.23	40.6	39.89	530067
1742510100	40.36	-0.25	-0.62	40.34	41.11	40.33	226636
1742423700	40.61	0.25	0.62	40.24	41.185	40.12	187657
1742337300	40.36	-0.06	-0.15	40.25	40.59	40.02	187721
1742250900	40.42	0.55	1.38	39.71	40.55	39.34	142536
1741991700	39.87	0.77	1.97	39.39	40.4	39.39	138305
1741905300	39.1	-0.07	-0.18	39.33	39.955	39.04	128081
1741818900	39.17	0.45	1.16	39.01	39.65	38.475	205552
1741732500	38.72	-0.06	-0.15	39.02	39.64	38.43	314632
1741646100	38.78	-1.54	-3.82	39.58	39.93	38.521	182581
1741390500	40.32	-0.09	-0.22	40.23	40.49	39.61	139472
1741304100	40.41	0.05	0.12	39.56	40.58	39.435	196829
1741217700	40.36	0.18	0.45	40.3	40.89	39.7	244831
1741131300	40.18	-1.49	-3.58	41.04	41.54	39.97	165877
1741044900	41.67	-0.29	-0.69	41.96	43.1	41.31	130347
1740785700	41.96	0.68	1.65	41.34	42.525	40.24	159251
1740699300	41.28	0.3	0.73	40.78	41.51	40.68	151812
1740612900	40.98	-0.25	-0.61	41.24	41.42	40.4	243040
1740526500	41.23	-0.13	-0.31	41.59	42.68	41.06	184250
1740440100	41.36	-0.35	-0.84	42.19	42.84	41.2	167071
1740180900	41.71	-0.75	-1.77	42.91	43.725	41.53	203734
1740094500	42.46	-0.51	-1.19	42.73	43.75	41.73	158308
1740008100	42.97	-0.3	-0.69	42.3	43.255	42.09	136681
1739921700	43.27	0.08	0.19	43.18	44.475	42.99	147867
1739576100	43.19	-0.12	-0.28	43.61	44	43.16	84990
1739489700	43.31	0.29	0.67	43.5	44.35	42.3245	120297
1739403300	43.02	-1.64	-3.67	43.73	43.91	43.01	173262
1739316900	44.66	0.95	2.17	43.34	44.685	43.34	127491
1739230500	43.71	-0.25	-0.57	44.05	44.75	43.49	158194
1738971300	43.96	-1.98	-4.31	45.16	45.23	43.8	234388
1738884900	45.94	0.44	0.97	45.57	46.14	45.325	143466
1738798500	45.5	0.83	1.86	45.07	45.51	44.5	148325
1738712100	44.67	1.43	3.31	42.99	44.69	42.755	118938
1738625700	43.24	-0.89	-2.02	44.83	44.83	42.8	192388
1738366500	44.13	0.55	1.26	43.1692	44.45	43.1692	329918
1738280100	43.58	-0.36	-0.82	40.66	44.54	40.66	193309
1738193700	43.94	-0.19	-0.43	44.42	44.535	43.28	208150
1738107300	44.13	-0.43	-0.96	44.27	44.69	43.97	157458
1738020900	44.56	0.62	1.41	44.13	45.335	44.13	191523
1737761700	43.94	0.04	0.09	43.73	44.35	43.61	162432
1737675300	43.9	0	0.00	43.9	43.9	43.9	0
1737588900	43.9	-0.56	-1.26	44.16	44.16	43.695	171250
1737502500	44.46	0.32	0.72	44.47	46.285	44.24	154299
1737156900	44.14	0.65	1.49	43.85	44.375	43.45	240459
1737070500	43.49	-0.23	-0.53	43.49	43.87	43.12	201543
1736984100	43.72	0.67	1.56	44.61	44.995	43.365	146611
1736897700	43.05	1.79	4.34	41.64	43.06	41.64	167998
1736811300	41.26	0.3	0.73	40.4	41.36	40.19	148685

MatsukiyoCocokara (PK)

Xs&p500 Ew1d Gb

Ecotel Communication

Societe Generale Effekten

Landis Gyr (PK)

Primorus Investments

Anglo Platinum (PK)

Ishares U.s. Regional Ba...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관