NASDAQ:FNLC
$29.14
(
-0.171%
)
Monday, 30th Jan 2023
First Bancorp Stock Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
