首頁 / 個股資料 / 相關公司 / ETF成分股
The First Bancorp, Inc.
〈FNLC〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
HSII Heidrick & Struggles 11/22 46.5700 -0.0200 -0.04 126,813 19
CAC Camden National 11/22 47.9600 1.2050 2.58 44,630 19
SCSC ScanSource, Inc. 11/22 51.1000 1.2100 2.43 200,702 19
TRST TrustCo Bank Corp NY 11/22 37.5200 0.7500 2.04 69,634 19
HMN Horace Mann Educators Corp. 11/22 41.4300 0.5000 1.22 183,859 18
CTBI Community Trust Bancorp 11/22 59.6800 1.0300 1.76 43,927 18
KRNY Kearny Financial 11/22 8.2700 0.0800 0.98 355,989 18
WSBC WesBanco 11/22 36.4500 0.3900 1.08 395,224 18
UVSP Univest Financial 11/22 31.5500 0.6300 2.04 91,198 18
BZH Beazer Homes USA 11/22 34.1300 1.1000 3.33 254,477 18
HVT Haverty Furniture 11/22 23.5500 0.4200 1.82 195,727 18
AROW Arrow Financial 11/22 33.4500 0.7500 2.29 32,601 18
SFL SFL Corporation 11/22 10.9900 0.1000 0.92 722,695 18
PEBO Peoples Bancorp 11/22 35.8300 0.6000 1.70 109,686 18
PFIS Peoples Financial Services 11/22 56.4900 1.6400 2.99 24,549 18
NX Quanex Building Products 11/22 30.8800 0.8100 2.69 273,295 18
MLR Miller Industries 11/22 71.9300 4.6800 6.96 170,276 18
OFG OFG 11/22 45.5200 1.1100 2.50 238,711 17
STC Stewart Information 11/22 74.6400 0.8500 1.15 139,407 17
STBA S&T Bancorp, Inc. 11/22 43.4400 0.9200 2.16 148,574 17
LZB La-Z-Boy 11/22 43.6900 0.2900 0.67 431,560 17
CNOB ConnectOne 11/22 27.8300 0.5800 2.13 228,457 17
GPI Group 1 Automotive 11/22 421.1400 12.4800 3.05 85,892 17
RBCAA Republic Bancorp, Inc. 11/22 77.6200 1.6100 2.12 13,444 17
LNN Lindsay 11/22 130.4000 -0.3200 -0.24 73,295 17
VLGEA Village Super Market 11/22 32.3800 0.4600 1.44 20,204 17
TCBK TriCo Bancshares 11/22 48.9500 1.5200 3.20 142,797 17
CCNE CNB Financial 11/22 28.1300 0.5500 1.99 47,567 17
DAN Dana 11/22 8.5400 0.2600 3.14 1,338,630 17
GSBC Great Southern Bancorp 11/22 64.2400 1.6200 2.59 32,011 17
PLAB Photronics 11/22 24.8900 0.4500 1.84 329,483 17
THFF First Financial 11/22 49.8300 0.9100 1.86 40,818 17
CCRN Cross Country Healthcare 11/22 10.3400 -0.0400 -0.39 296,661 17
MHO M/I Homes 11/22 160.5900 4.4000 2.82 173,757 17
HBCP Home Bancorp 11/22 50.1400 1.2300 2.51 16,134 17
SCHL Scholastic Corporation 11/22 25.4600 0.1600 0.63 234,162 17
DCOM Dime Community Bancshares 11/22 36.3200 1.3200 3.77 557,261 17
TTMI TTM Technologies 11/22 24.0000 0.3600 1.52 524,411 17
GOOD Gladstone Commercial Corporation 11/22 17.0900 0.0600 0.35 274,024 17
HTLF Heartland Financial USA 11/22 67.5300 1.2300 1.86 170,002 17
PFS Provident Financial Services 11/22 21.4000 0.5500 2.64 569,946 17
RUSHA Rush Enterprises - Class A 11/22 60.0000 0.6800 1.15 416,606 17
HFWA Heritage Financial 11/22 26.5000 0.7100 2.75 117,404 17
SPTN SpartanNash 11/22 18.7600 0.1800 0.97 182,187 17
OFIX Orthofix Medical 11/22 18.9100 0.2300 1.23 302,277 17
AGX Argan 11/22 158.6300 4.5500 2.95 209,303 17
BV BrightView Holdings 11/22 17.0300 0.3700 2.22 590,434 17
FFIC Flushing Financial 11/22 18.0900 0.6700 3.85 146,443 17
WERN Werner Enterprises, Inc. 11/22 39.9300 0.6300 1.60 308,084 17
SKYW SkyWest 11/22 111.9000 2.3400 2.14 256,016 17
BKH Black Hills 11/22 64.3100 1.0200 1.61 520,031 17
DAKT Daktronics 11/22 14.8800 0.5400 3.77 312,083 17
CCBG Capital City Bank Group 11/22 39.1200 0.6800 1.77 26,668 17
TITN Titan Machinery 11/22 15.1400 0.6700 4.63 150,538 17
EBF Ennis Inc. 11/22 20.9600 0.2000 0.96 136,772 17
WSBF Waterstone Financial, Inc. 11/22 15.2200 -0.1600 -1.04 40,150 17
EBTC Enterprise Bancorp 11/22 36.8700 0.4400 1.21 18,121 17
SFNC Simmons First National 11/22 24.8300 0.6300 2.60 729,492 17
NNI Nelnet, Inc. 11/22 107.9300 2.0100 1.90 45,993 17
BHE Benchmark Electronics 11/22 48.1700 0.5200 1.09 217,599 17
BLX Banco Latinoamericano de Comerci 11/22 33.8400 0.2000 0.59 48,890 17
ESGR Enstar Group 11/22 324.7100 0.2000 0.06 173,412 17
BSRR Sierra Bancorp 11/22 32.3900 0.6700 2.11 34,512 17
TRS TriMas 11/22 26.9500 0.3600 1.35 121,821 17
APOG Apogee Enterprises 11/22 83.2200 1.1100 1.35 98,017 17
IMKTA Ingles Markets 11/22 72.1800 1.8500 2.63 83,129 17
TOWN TowneBank 11/22 36.1300 0.8200 2.32 217,054 17
IBOC International Bancshares 11/22 73.4000 1.7400 2.43 390,448 17
FLIC First of Long Island 11/22 14.4200 0.3900 2.78 75,088 17
NPK National Presto Industries Inc. 11/22 78.6700 2.1500 2.81 60,892 17
ENS Enersys 11/22 97.5200 2.4800 2.61 308,799 17
CTO CTO Realty Growth 11/22 19.8100 0.1500 0.76 315,583 17
NHC National Healthcare 11/22 126.4800 0.6300 0.50 49,324 17
CNO CNO Financial Group Inc. 11/22 39.9100 0.5300 1.35 509,230 17
WAFD WaFd 11/22 37.1500 0.8000 2.20 353,590 17
RM Regional Management Corp. 11/22 30.0300 0.3300 1.11 12,683 17
VSEC VSE 11/22 116.9800 2.7200 2.38 218,933 17
CMCO Columbus Mckinnon 11/22 38.5300 1.3900 3.74 212,201 17
ABM ABM Industries 11/22 56.7900 0.4100 0.73 243,651 17
WMK Weis Markets 11/22 71.6800 0.9300 1.31 53,488 17
ZUMZ Zumiez Inc. 11/22 22.8200 0.8200 3.73 168,367 17
SXC SunCoke Energy Inc. 11/22 12.7200 0.1000 0.79 596,628 17
FFBC First Financial Bancorp. 11/22 29.8600 0.5000 1.70 361,787 17
ECPG Encore Capital Group Inc 11/22 49.1400 1.1000 2.29 163,790 16
AWR American States Water Company 11/22 85.0300 0.9800 1.17 264,669 16
DRH DiamondRock Hospitality Company 11/22 9.1600 0.0200 0.22 1,620,065 16
REX Rex American Resources Corp. 11/22 45.4500 -0.0900 -0.20 109,061 16
MTX Minerals Technologies Inc. 11/22 83.3900 0.9600 1.16 122,448 16
MYRG MYR Group, Inc. 11/22 151.0500 3.1900 2.16 137,186 16
BELFB Bel Fuse - Class B Common Stock 11/22 79.4100 2.2600 2.93 68,131 16
SMP Standard Motor Products 11/22 33.1400 0.9700 3.02 114,962 16
FBNC First Bancorp 11/22 48.1200 1.4300 3.06 181,930 16
NWE NorthWestern Energy 11/22 56.7500 0.2400 0.42 282,763 16
SXT Sensient Technologies 11/22 78.6700 1.4800 1.92 181,044 16
SCS Steelcase 11/22 13.2700 0.2300 1.76 658,001 16
FOR Forestar Group 11/22 29.0600 0.2900 1.01 141,210 16
FCBC First Community Bankshares 11/22 46.8200 1.0600 2.32 41,503 16
BGS B&G Foods 11/22 6.5400 0.1600 2.51 1,508,836 16
TWI Titan 11/22 7.3000 0.2100 2.96 430,314 16
HNI HNI 11/22 56.1700 0.6100 1.10 391,787 16
FISI Financial Institutions 11/22 27.9000 0.4400 1.60 42,867 16
CRMT America's Car-Mart 11/22 44.8700 1.8000 4.18 111,255 16
ALE Allete 11/22 64.9300 0.5800 0.90 444,686 16
ENVA Enova International 11/22 104.7400 2.7200 2.67 151,865 16
YORW The York Water Company 11/22 36.1800 0.7100 2.00 50,355 16
TPC Tutor Perini 11/22 28.5200 -0.1700 -0.59 352,233 16
UMH UMH Properties 11/22 19.2400 -0.0500 -0.26 345,453 16
MOFG MidWestOne 11/22 33.7000 0.9500 2.90 135,167 16
EFSC Enterprise Financial Services 11/22 60.7400 0.9700 1.62 264,968 16
PEB Pebblebrook Hotel Trust 11/22 13.5100 0.5100 3.92 2,013,426 16
PLOW Douglas Dynamics 11/22 25.3000 0.5300 2.14 168,046 16
HUBG Hub Group 11/22 51.0100 1.0600 2.12 749,440 16
ARI Apollo Commercial Real Estate Finance 11/22 9.1900 -0.0100 -0.11 682,087 16
BBSI Barrett Business Services 11/22 42.7600 0.5300 1.26 130,996 16
ATNI ATN International 11/22 20.2800 -0.0200 -0.10 51,201 16
ZEUS Olympic Steel, Inc. 11/22 42.4100 1.6500 4.05 142,075 16
GPOR Gulfport Energy 11/22 176.7700 -0.9200 -0.52 245,014 16
KOP Koppers Holdings Inc. 11/22 38.2400 0.4600 1.22 128,560 16
HELE Helen of Troy 11/22 69.9200 0.8600 1.25 906,133 16
DX Dynex Capital Inc. 11/22 12.3900 -0.1000 -0.80 1,599,817 16
ANDE Andersons 11/22 48.2100 0.3200 0.67 251,153 16
TRMK Trustmark Corporation 11/22 39.2800 1.0800 2.83 724,136 16
MOV Movado Group 11/22 19.6000 0.5300 2.78 159,821 16
PLPC Preformed Line Products 11/22 138.5200 2.3200 1.70 19,779 16
WASH Washington Trust Bancorp, Inc. 11/22 37.4100 0.8100 2.21 174,160 16
SEM Select Medical Holdings 11/22 39.6700 0.6000 1.54 1,011,826 16
WTBA West Bancorporation 11/22 24.2800 0.2100 0.87 28,202 16
SXI Standex 11/22 204.6200 2.8200 1.40 49,052 16
CSV Carriage Services 11/22 39.2100 0.2500 0.64 52,877 16
SBSI Southside Bancshares 11/22 35.9600 0.9800 2.80 117,258 16
KE Kimball Electronics 11/22 19.7000 0.1500 0.77 120,109 16
LOCO El Pollo Loco 11/22 12.3000 0.2100 1.74 107,048 16
BRKL Brookline Bancorp 11/22 12.6000 0.3400 2.77 471,816 16
ANGO AngioDynamics 11/22 6.8300 -0.1200 -1.73 389,724 16
SRCE 1st Source 11/22 66.2900 1.2700 1.95 64,309 16
CATY Cathay General Bancorp 11/22 52.8100 1.3000 2.52 270,864 16
ATEN A10 Networks 11/22 16.6200 0.0600 0.36 651,009 16
PLUS ePlus 11/22 82.4700 2.1400 2.66 166,866 16
DIOD Diodes 11/22 61.3050 2.1350 3.61 423,739 16
UFCS United Fire Group 11/22 29.8900 0.1400 0.47 248,133 16
SAH Sonic Automotive 11/22 66.5700 3.3700 5.33 169,098 16
AMBC Ambac Financial Group, Inc. 11/22 12.5500 0.2400 1.95 508,133 16
IOSP Innospec 11/22 119.7500 1.4100 1.19 110,761 16
DCO Ducommun 11/22 66.2800 1.1300 1.73 158,027 16
BANR Banner 11/22 75.4700 2.2900 3.13 206,188 16
UNF UniFirst 11/22 200.2300 4.1600 2.12 55,793 16
CTS CTS 11/22 54.2900 1.1100 2.09 175,437 16
NTCT NetScout Systems 11/22 21.8100 0.2500 1.16 365,206 16
TRC Tejon Ranch 11/22 15.8200 0.1900 1.22 77,617 16
SCVL Shoe Carnival, Inc. 11/22 33.9000 0.0500 0.15 860,588 16
FDP Fresh Del Monte Produce 11/22 33.8000 0.2000 0.60 207,794 16
WSFS WSFS Financial 11/22 60.4800 1.7700 3.01 255,564 16
HAE Haemonetics 11/22 85.5500 0.1200 0.14 480,998 16
PBH Prestige Consumer Healthcare 11/22 84.8500 0.7100 0.84 273,598 16
LXP LXP Industrial Trust 11/22 9.2800 0.0800 0.87 1,785,262 16
ACCO Acco Brands Corporation 11/22 5.8200 0.1500 2.65 523,921 16
AOSL Alpha and Omega Semiconductor 11/22 38.6300 -1.7700 -4.38 1,790,921 16
GCO Genesco 11/22 31.6000 2.6500 9.15 180,189 16
DK Delek US Holdings 11/22 18.6000 0.2100 1.14 754,552 16
TPH TRI Pointe Homes 11/22 42.6200 0.6500 1.55 572,328 16
CPF Central Pacific Financial Corp. 11/22 32.1700 0.8000 2.55 251,300 16
LKFN Lakeland Financial 11/22 75.3800 1.7700 2.40 113,324 16
HTBI HomeTrust Bancshares 11/22 37.6800 0.2400 0.64 58,071 16
RDN Radian Group 11/22 34.9600 0.9400 2.76 851,676 16
UVE UNIVERSAL INSURANCE HOLDINGS INC 11/22 22.8800 0.2900 1.28 108,954 16
CRAI CRA International 11/22 193.8400 4.4600 2.36 35,457 16
MRTN Marten Transport 11/22 16.9100 0.2600 1.56 652,792 16
TNK Teekay Tankers 11/22 41.7300 -0.1300 -0.31 241,957 16
WNC Wabash National 11/22 19.3100 0.4000 2.12 362,609 16
PGC Peapack-Gladstone Financial Corporation 11/22 36.3700 0.6100 1.71 476,178 16
MEI Methode Electronics 11/22 10.4700 0.7500 7.72 340,794 16
AMWD American Woodmark 11/22 97.2400 2.5000 2.64 173,068 16
DGICA Donegal Group - Class A Common Stock 11/22 15.9800 0.0400 0.25 129,663 16
VNDA Vanda Pharmaceuticals 11/22 5.0900 0.1500 3.04 587,664 16
ALG Alamo Group 11/22 198.1000 1.7400 0.89 67,130 16
AGM Federal Agricultural Mortgage - Class C 11/22 205.0900 1.2500 0.61 55,476 16
KELYA Kelly Services - Class A Common Stock 11/22 14.4000 0.4800 3.45 519,359 16
CASS Cass Information Systems 11/22 44.9600 0.6600 1.49 29,364 16
SRDX SurModics 11/22 39.3300 0.1400 0.36 174,407 16
DGII Digi International 11/22 32.9500 1.4700 4.67 554,627 16
GLDD Great Lakes Dredge & Dock 11/22 12.3300 0.0100 0.08 518,089 16
FBIZ First Business Financial Services 11/22 50.4800 0.2300 0.46 33,515 16
OSUR OraSure Technologies 11/22 3.8800 0.0300 0.78 925,433 16
BECN Beacon Roofing Supply 11/22 112.1800 3.6000 3.32 922,285 16
GEO Geo Group 11/22 28.6800 -0.0500 -0.17 2,514,430 16
EGBN Eagle Bancorp 11/22 29.4100 0.6600 2.30 169,615 16
BUSE First Busey 11/22 27.3100 0.4600 1.71 213,387 16
SAFT Safety Insurance 11/22 84.8600 0.0900 0.11 79,730 16
INDB Independent Bank Corp. 11/22 73.9800 1.8400 2.55 268,600 16
ABCB Ameris Bancorp 11/22 71.7900 2.0500 2.94 417,788 16
GLRE Greenlight Capital Re 11/22 15.0700 0.0700 0.47 135,196 16
KALU Kaiser Aluminum 11/22 81.6500 0.4700 0.58 97,294 16
SCL Stepan 11/22 76.8500 0.8500 1.12 90,781 16
CEVA CEVA, 11/22 30.4400 1.7700 6.17 363,491 16
FBP First BanCorp. 11/22 21.3000 0.2800 1.33 1,510,252 16
FRME First Merchants 11/22 44.0500 0.6500 1.50 193,872 16
PLXS Plexus 11/22 162.0100 2.3800 1.49 302,682 16
PRIM Primoris Services 11/22 82.9900 -0.2700 -0.32 592,376 16
NBTB NBT Bancorp 11/22 50.4500 1.1200 2.27 165,294 16
PCH PotlatchDeltic 11/22 43.0900 1.3700 3.28 382,299 16
IIIN Insteel Industries 11/22 30.4700 0.3600 1.20 94,796 16
HTLD Heartland Express 11/22 12.3700 0.1500 1.23 336,239 16
PKE Park Aerospace 11/22 15.1100 0.0800 0.53 52,650 16