14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $25.29 $27.89 Monday, 4th Nov 2024 FNLC stock ended at $25.78. This is 1.11% less than the trading day before Friday, 1st Nov 2024. During the day the stock fluctuated 0.779% from a day low at $25.68 to a day high of $25.88.
90 days $23.28 $28.09
52 weeks $21.77 $29.62

Historical First Bancorp prices

Date Open High Low Close Volume
Nov 04, 2024 $25.85 $25.88 $25.68 $25.78 6 809
Nov 01, 2024 $26.10 $26.10 $25.91 $26.07 8 357
Oct 31, 2024 $26.23 $26.40 $25.90 $25.90 12 195
Oct 30, 2024 $26.18 $26.66 $26.18 $26.41 7 399
Oct 29, 2024 $26.22 $26.57 $26.22 $26.40 10 110
Oct 28, 2024 $26.41 $26.77 $26.01 $26.21 18 331
Oct 25, 2024 $26.64 $26.64 $25.86 $25.86 10 648
Oct 24, 2024 $26.23 $26.75 $26.01 $26.75 10 666
Oct 23, 2024 $25.73 $25.97 $25.58 $25.97 9 302
Oct 22, 2024 $26.29 $26.30 $25.91 $26.07 7 525
Oct 21, 2024 $27.15 $27.20 $26.14 $26.14 10 233
Oct 18, 2024 $27.89 $27.89 $27.42 $27.51 17 269
Oct 17, 2024 $27.58 $27.72 $27.39 $27.70 13 935
Oct 16, 2024 $26.83 $27.65 $26.83 $27.34 19 994
Oct 15, 2024 $26.34 $27.33 $26.34 $26.64 11 770
Oct 14, 2024 $26.21 $26.35 $26.01 $26.28 9 124
Oct 11, 2024 $26.04 $26.23 $25.91 $26.23 8 406
Oct 10, 2024 $25.29 $25.41 $25.29 $25.32 11 121
Oct 09, 2024 $25.42 $25.66 $25.42 $25.64 8 372
Oct 08, 2024 $25.85 $25.86 $25.52 $25.57 17 993
Oct 07, 2024 $26.00 $26.21 $25.90 $26.11 16 924
Oct 04, 2024 $26.06 $26.49 $25.93 $26.07 8 726
Oct 03, 2024 $25.60 $25.72 $25.45 $25.62 8 601
Oct 02, 2024 $25.41 $25.76 $25.41 $25.60 12 105
Oct 01, 2024 $26.03 $26.03 $25.39 $25.58 12 803

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FNLC stock historical prices to predict future price movements?
Trend Analysis: Examine the FNLC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FNLC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FIRST BANCORP
First Ban
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, ...
GOLDEN STAR
Ticker Change Signal Date
I
INST
$23.52
0.170% Oct 29
NBIX
$116.19
3.74% Oct 29
W
WTW
$292.18
3.64% Oct 29
EQC
$19.81
0.227% Oct 28
REG
$71.75
0.739% Oct 28

Top Fintech Company

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

Full report by FINDEXABLE