Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Bancorp Stock Price (Quote) NASDAQ:FNLC
$33.85 ( 0.39% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.35 | $34.49 | Friday, 14th Jan 2022 FNLC stock ended at $33.85. This is 0.39% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.65% from a day low at $33.11 to a day high of $33.99. |
| 90 days | $28.99 | $34.49 | |
| 52 weeks | $23.40 | $34.49 |
Historical First Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $33.67 | $33.99 | $33.11 | $33.85 | 8 858 |
| 2022-01-13 | $34.04 | $34.04 | $33.55 | $33.72 | 14 884 |
| 2022-01-12 | $32.92 | $34.49 | $32.76 | $33.30 | 39 301 |
| 2022-01-11 | $32.88 | $33.09 | $32.56 | $32.90 | 12 096 |
| 2022-01-10 | $33.40 | $33.40 | $32.89 | $33.26 | 11 171 |
| 2022-01-07 | $33.48 | $33.83 | $33.20 | $33.42 | 19 742 |
| 2022-01-06 | $33.92 | $34.06 | $33.62 | $33.83 | 22 100 |
| 2022-01-05 | $33.03 | $33.82 | $33.01 | $33.46 | 28 874 |
| 2022-01-04 | $32.00 | $32.91 | $32.00 | $32.80 | 11 594 |
| 2022-01-03 | $31.54 | $32.24 | $31.54 | $31.95 | 16 345 |
| 2021-12-31 | $31.50 | $31.50 | $30.96 | $31.40 | 6 040 |
| 2021-12-30 | $31.38 | $31.70 | $31.21 | $31.21 | 10 151 |
| 2021-12-29 | $31.88 | $31.88 | $31.44 | $31.70 | 6 625 |
| 2021-12-28 | $31.38 | $32.18 | $30.90 | $31.65 | 17 018 |
| 2021-12-27 | $31.16 | $31.17 | $30.58 | $31.15 | 8 832 |
| 2021-12-23 | $30.25 | $31.15 | $30.25 | $30.65 | 20 184 |
| 2021-12-22 | $29.90 | $30.65 | $29.69 | $30.26 | 22 753 |
| 2021-12-21 | $30.21 | $30.33 | $29.90 | $30.10 | 10 446 |
| 2021-12-20 | $30.03 | $30.03 | $29.35 | $29.80 | 13 399 |
| 2021-12-17 | $30.96 | $31.58 | $30.03 | $30.03 | 60 840 |
| 2021-12-16 | $30.91 | $31.88 | $30.60 | $30.89 | 14 322 |
| 2021-12-15 | $31.31 | $31.79 | $30.51 | $30.57 | 40 271 |
| 2021-12-14 | $30.57 | $31.28 | $30.01 | $31.14 | 39 898 |
| 2021-12-13 | $30.95 | $31.10 | $30.27 | $30.50 | 15 600 |
| 2021-12-10 | $31.18 | $31.30 | $30.15 | $30.86 | 8 302 |
| 2021-12-09 | $30.96 | $31.07 | $30.47 | $30.96 | 7 257 |
| 2021-12-08 | $31.14 | $31.77 | $30.94 | $30.98 | 17 225 |
| 2021-12-07 | $31.49 | $31.98 | $31.27 | $31.28 | 7 434 |
| 2021-12-06 | $30.62 | $31.42 | $30.50 | $31.01 | 16 684 |
| 2021-12-03 | $29.19 | $30.61 | $29.19 | $30.10 | 9 470 |
| 2021-12-02 | $29.55 | $30.62 | $29.55 | $30.31 | 16 614 |
| 2021-12-01 | $30.83 | $32.06 | $29.29 | $29.37 | 29 697 |
| 2021-11-30 | $30.03 | $31.32 | $29.50 | $30.28 | 21 184 |
| 2021-11-29 | $31.17 | $31.17 | $30.06 | $30.06 | 14 679 |
| 2021-11-26 | $31.22 | $31.65 | $30.12 | $30.40 | 15 245 |
| 2021-11-24 | $32.12 | $32.35 | $31.50 | $31.95 | 7 222 |
| 2021-11-23 | $31.46 | $32.39 | $31.46 | $32.39 | 10 014 |
| 2021-11-22 | $31.00 | $31.59 | $31.00 | $31.41 | 16 001 |
| 2021-11-19 | $31.10 | $31.74 | $30.05 | $30.56 | 36 922 |
| 2021-11-18 | $30.84 | $31.75 | $30.29 | $31.41 | 37 996 |
| 2021-11-17 | $30.92 | $31.00 | $30.11 | $30.84 | 9 298 |
| 2021-11-16 | $30.90 | $31.21 | $30.84 | $31.03 | 12 715 |
| 2021-11-15 | $30.85 | $31.14 | $30.51 | $30.96 | 17 672 |
| 2021-11-12 | $31.73 | $31.73 | $30.81 | $30.95 | 12 478 |
| 2021-11-11 | $30.80 | $31.64 | $30.76 | $31.53 | 15 029 |
| 2021-11-10 | $30.50 | $30.99 | $30.29 | $30.77 | 27 898 |
| 2021-11-09 | $30.39 | $30.59 | $30.39 | $30.50 | 6 385 |
| 2021-11-08 | $30.60 | $30.60 | $30.32 | $30.59 | 11 825 |
| 2021-11-05 | $30.28 | $30.70 | $30.11 | $30.58 | 28 353 |
| 2021-11-04 | $29.96 | $30.24 | $29.92 | $30.17 | 7 309 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
