Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Bancorp Stock Price (Quote) NASDAQ:FNLC
$29.54 ( 0.72% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.97 | $30.40 | Friday, 15th Oct 2021 FNLC stock ended at $29.54. This is 0.72% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.41% from a day low at $29.38 to a day high of $29.79. |
| 90 days | $26.97 | $30.63 | |
| 52 weeks | $21.53 | $32.63 |
Historical First Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $29.72 | $29.79 | $29.38 | $29.54 | 27 543 |
| 2021-10-14 | $29.58 | $29.63 | $29.33 | $29.33 | 6 981 |
| 2021-10-13 | $29.33 | $29.34 | $28.93 | $29.12 | 7 184 |
| 2021-10-12 | $29.32 | $29.65 | $28.69 | $29.58 | 10 232 |
| 2021-10-11 | $29.64 | $29.70 | $29.24 | $29.32 | 18 011 |
| 2021-10-08 | $29.65 | $29.90 | $28.38 | $29.72 | 10 786 |
| 2021-10-07 | $29.90 | $30.40 | $29.58 | $29.84 | 53 747 |
| 2021-10-06 | $29.81 | $29.89 | $29.38 | $29.78 | 10 614 |
| 2021-10-05 | $29.58 | $29.89 | $29.44 | $29.89 | 10 305 |
| 2021-10-04 | $29.74 | $29.88 | $29.11 | $29.55 | 15 446 |
| 2021-10-01 | $29.49 | $29.75 | $29.35 | $29.52 | 12 359 |
| 2021-09-30 | $29.83 | $29.87 | $29.12 | $29.14 | 14 672 |
| 2021-09-29 | $29.45 | $29.85 | $29.40 | $29.50 | 12 658 |
| 2021-09-28 | $29.85 | $29.85 | $29.21 | $29.35 | 14 041 |
| 2021-09-27 | $29.11 | $29.93 | $29.11 | $29.78 | 18 928 |
| 2021-09-24 | $28.41 | $29.54 | $28.41 | $29.23 | 12 804 |
| 2021-09-23 | $28.25 | $28.64 | $28.23 | $28.64 | 10 531 |
| 2021-09-22 | $27.75 | $28.30 | $27.49 | $27.93 | 14 668 |
| 2021-09-21 | $27.61 | $27.98 | $27.40 | $27.50 | 12 278 |
| 2021-09-20 | $27.52 | $27.79 | $27.20 | $27.25 | 23 120 |
| 2021-09-17 | $27.62 | $28.31 | $26.97 | $28.14 | 123 572 |
| 2021-09-16 | $27.59 | $27.70 | $27.12 | $27.49 | 23 098 |
| 2021-09-15 | $27.45 | $27.63 | $27.29 | $27.40 | 24 143 |
| 2021-09-14 | $27.90 | $27.91 | $27.25 | $27.32 | 24 918 |
| 2021-09-13 | $28.68 | $28.68 | $27.47 | $27.75 | 20 915 |
| 2021-09-10 | $28.63 | $28.63 | $28.00 | $28.00 | 21 814 |
| 2021-09-09 | $28.82 | $29.00 | $28.52 | $28.55 | 19 204 |
| 2021-09-08 | $28.71 | $28.94 | $28.63 | $28.68 | 18 622 |
| 2021-09-07 | $29.37 | $29.37 | $28.66 | $28.66 | 20 898 |
| 2021-09-03 | $29.76 | $29.76 | $29.00 | $29.23 | 13 854 |
| 2021-09-02 | $29.62 | $29.89 | $29.61 | $29.82 | 4 433 |
| 2021-09-01 | $29.60 | $29.65 | $29.39 | $29.65 | 9 470 |
| 2021-08-31 | $29.90 | $30.07 | $29.63 | $29.69 | 11 892 |
| 2021-08-30 | $30.25 | $30.25 | $29.50 | $29.61 | 9 561 |
| 2021-08-27 | $29.96 | $30.47 | $29.96 | $30.47 | 14 559 |
| 2021-08-26 | $30.04 | $30.04 | $29.53 | $29.53 | 6 617 |
| 2021-08-25 | $30.00 | $30.50 | $29.57 | $29.98 | 18 908 |
| 2021-08-24 | $29.50 | $30.03 | $29.46 | $29.70 | 11 901 |
| 2021-08-23 | $29.56 | $29.85 | $29.45 | $29.67 | 8 991 |
| 2021-08-20 | $28.80 | $30.02 | $28.80 | $29.77 | 20 322 |
| 2021-08-19 | $29.09 | $29.34 | $28.65 | $28.97 | 7 317 |
| 2021-08-18 | $29.92 | $29.92 | $29.02 | $29.10 | 7 370 |
| 2021-08-17 | $30.00 | $30.48 | $29.65 | $29.66 | 9 725 |
| 2021-08-16 | $30.19 | $30.63 | $29.64 | $30.43 | 18 048 |
| 2021-08-13 | $30.25 | $30.37 | $30.19 | $30.20 | 5 400 |
| 2021-08-12 | $29.82 | $30.40 | $29.68 | $30.40 | 18 853 |
| 2021-08-11 | $29.55 | $29.96 | $29.55 | $29.96 | 4 827 |
| 2021-08-10 | $29.37 | $29.99 | $29.33 | $29.74 | 41 689 |
| 2021-08-09 | $28.66 | $29.42 | $28.66 | $29.28 | 5 471 |
| 2021-08-06 | $29.03 | $29.42 | $28.98 | $29.11 | 10 537 |
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 95.000+ 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.
