14-day Premium Trial Subscription Sign Up For FreeGet Free

$33.85 (0.39%)

Volume: 9k

Closed: Jan 14, 2022

Hollow Logo Score: 6.195

First Bancorp Stock Forecast

$33.85 (0.39%)

Volume: 9k

Closed: Jan 14, 2022

Score Hollow Logo 6.195

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

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 individual and corporate customers in coastal and eastern Maine. The company offers various deposit products, such as demand, checking, NOW, saving, money market, and certificates of deposit accounts. It also provides loan products, including commercial real estate, commercial construction, and other commercial... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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