Dati storici First Bancorp - FNLC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,55	26,44	25,24	25,89	25.092	0,89	3,48%
1 Mese	26,13	26,63	25,035	25,82	29.306	0,31	1,19%
3 Mesi	29,09	29,33	24,83	26,57	21.990	-2,65	-9,11%
6 Mesi	25,45	31,05	24,83	26,91	18.533	0,99	3,89%
1 Anno	24,50	31,05	21,7701	25,70	17.197	1,94	7,92%
3 Anni	30,59	32,05	21,7701	26,85	15.456	-4,15	-13,57%
5 Anni	28,28	36,80	17,6156	26,54	16.120	-1,84	-6,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Feb 2025	26,44	0,72	2,80%	25,94	26,44	25,6419	40.387
15 Feb 2025	25,72	0,02	0,08%	25,73	26,00	25,5925	16.231
14 Feb 2025	25,70	-0,12	-0,46%	26,05	26,05	25,5101	25.902
13 Feb 2025	25,82	-0,31	-1,19%	25,68	25,99	25,64	20.411
12 Feb 2025	26,13	0,40	1,55%	25,55	26,13	25,24	38.731
11 Feb 2025	25,73	-0,11	-0,43%	26,06	26,06	25,67	29.505
08 Feb 2025	25,84	-0,23	-0,88%	26,04	26,05	25,475	36.161
07 Feb 2025	26,07	0,33	1,28%	25,81	26,07	25,55	40.301
06 Feb 2025	25,74	0,02	0,08%	25,70	25,81	25,675	22.963
05 Feb 2025	25,72	0,32	1,26%	25,32	25,75	25,32	29.579
04 Feb 2025	25,40	-0,44	-1,70%	25,25	25,515	25,24	26.662
01 Feb 2025	25,84	-0,03	-0,12%	25,98	26,005	25,69	27.686
31 Gen 2025	25,87	-0,14	-0,54%	26,22	26,366	25,77	16.116
30 Gen 2025	26,01	0,60	2,36%	25,33	26,3399	25,21	59.036
29 Gen 2025	25,41	-0,33	-1,28%	25,74	25,86	25,295	23.992
28 Gen 2025	25,74	0,53	2,10%	25,21	26,19	25,145	51.994
25 Gen 2025	25,21	-0,78	-3,00%	25,54	25,54	25,035	26.043
24 Gen 2025	25,99	0,00	0,00%	25,99	25,99	25,99	0
23 Gen 2025	25,99	-0,33	-1,25%	26,20	26,2017	25,83	13.732
22 Gen 2025	26,32	0,18	0,69%	26,41	26,63	26,13	27.145