$29.14 (-0.171%)

Volume: 8.27k

Closed: Jan 30, 2023

Hollow Logo Score: -2.023
First Bancorp Stock
$29.14 (-0.171%)

Volume: 8.27k

Closed: Jan 30, 2023

Score Hollow Logo -2.023
NASDAQ:FNLC

First Bancorp Stock Price (Quote)

$29.14 ( -0.171% ) Monday, 30th Jan 2023

Range Low Price High Price Comment
30 days $28.18 $30.10 Monday, 30th Jan 2023 FNLC stock ended at $29.14. This is 0.171% less than the trading day before Friday, 27th Jan 2023. During the day the stock fluctuated 2.00% from a day low at $28.97 to a day high of $29.55.
90 days $28.18 $32.05
52 weeks $27.42 $32.55

Historical First Bancorp prices

Date Open High Low Close Volume
2023-01-30 $28.97 $29.55 $28.97 $29.14 8 270
2023-01-27 $29.16 $29.26 $28.94 $29.19 11 752
2023-01-26 $29.29 $29.49 $29.06 $29.19 7 309
2023-01-25 $28.98 $29.37 $28.80 $29.30 5 537
2023-01-24 $29.21 $29.37 $28.86 $29.20 7 535
2023-01-23 $28.85 $29.43 $28.85 $29.37 22 012
2023-01-20 $29.13 $29.38 $28.70 $28.99 20 749
2023-01-19 $28.59 $28.80 $28.50 $28.78 19 144
2023-01-18 $29.32 $29.67 $28.94 $29.06 23 514
2023-01-17 $29.72 $29.72 $28.89 $29.50 11 500
2023-01-13 $29.16 $29.69 $29.16 $29.69 7 521
2023-01-12 $29.32 $29.57 $29.01 $29.57 6 503
2023-01-11 $29.45 $29.58 $29.09 $29.15 10 300
2023-01-10 $29.12 $29.54 $29.12 $29.39 10 431
2023-01-09 $29.50 $29.64 $28.18 $29.01 20 006
2023-01-06 $29.59 $29.78 $29.20 $29.70 12 200
2023-01-05 $29.66 $29.95 $29.57 $29.74 11 692
2023-01-04 $29.87 $30.02 $29.51 $29.62 10 383
2023-01-03 $30.00 $30.10 $29.32 $29.63 14 169
2022-12-30 $30.12 $30.12 $29.85 $29.94 7 285
2022-12-29 $30.30 $30.30 $30.01 $30.28 7 024
2022-12-28 $29.95 $29.95 $29.51 $29.56 8 978
2022-12-27 $29.71 $29.91 $29.55 $29.75 7 289
2022-12-23 $29.83 $29.97 $29.76 $29.76 3 944
2022-12-22 $29.71 $29.98 $29.51 $29.58 6 920
2022-12-21 $29.97 $30.08 $29.57 $30.01 17 087
2022-12-20 $29.58 $29.93 $28.60 $29.43 10 400
2022-12-19 $29.72 $29.77 $29.27 $29.32 11 937
2022-12-16 $28.96 $30.12 $28.75 $29.83 48 024
2022-12-15 $29.50 $29.79 $29.14 $29.14 15 038
2022-12-14 $30.52 $30.82 $29.86 $29.93 21 166
2022-12-13 $29.88 $31.58 $29.88 $30.82 39 810
2022-12-12 $30.00 $30.60 $30.00 $30.33 9 218
2022-12-09 $29.86 $30.14 $29.77 $29.77 7 011
2022-12-08 $29.97 $30.11 $29.82 $29.99 10 588
2022-12-07 $30.22 $30.56 $29.77 $29.79 13 007
2022-12-06 $29.58 $30.55 $29.58 $30.25 32 401
2022-12-05 $30.81 $30.81 $29.53 $29.77 15 244
2022-12-02 $30.14 $31.57 $30.14 $30.61 9 798
2022-12-01 $31.53 $31.53 $30.59 $31.17 6 579
2022-11-30 $30.50 $31.56 $30.50 $31.44 8 942
2022-11-29 $30.90 $31.12 $30.88 $30.88 7 817
2022-11-28 $31.16 $31.16 $30.62 $30.62 5 752
2022-11-25 $31.27 $31.40 $31.17 $31.17 2 419
2022-11-23 $31.07 $31.38 $30.89 $30.92 6 938
2022-11-22 $30.75 $31.58 $30.73 $31.16 8 530
2022-11-21 $31.17 $31.17 $30.17 $30.90 4 706
2022-11-18 $31.37 $31.54 $30.41 $30.73 11 035
2022-11-17 $30.43 $30.86 $29.99 $30.86 1 602
2022-11-16 $31.17 $31.37 $29.93 $30.90 12 521

Hot Stocks To Watch:

About First Bancorp

The First Bancorp, Inc. operates as the holding company for First National Bank that provides a range of banking products and services to individuals and businesses. It offers various deposit products, including demand, NOW, savings, money market, and certificates of deposit accounts. The company also provides commercial real estate loan products, such as mortgage loans to finance investments in real property comprising multi-family residential, ... FNLC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT