AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $21.79 $24.72 Wednesday, 22nd May 2024 FNLC stock ended at $24.60. This is 0.326% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 0.611% from a day low at $24.57 to a day high of $24.72.
90 days $21.77 $24.83
52 weeks $21.77 $29.16

Historical First Bancorp prices

Date Open High Low Close Volume
May 22, 2024 $24.58 $24.72 $24.57 $24.60 8 863
May 21, 2024 $24.50 $24.61 $24.32 $24.52 9 188
May 20, 2024 $24.20 $24.21 $24.20 $24.21 4 907
May 17, 2024 $24.07 $24.36 $23.54 $24.32 15 312
May 16, 2024 $23.81 $24.00 $23.48 $23.98 10 860
May 15, 2024 $23.66 $23.88 $23.37 $23.88 8 991
May 14, 2024 $23.56 $23.58 $23.36 $23.36 5 816
May 13, 2024 $23.34 $23.62 $23.30 $23.30 12 451
May 10, 2024 $23.81 $23.82 $23.41 $23.48 7 867
May 09, 2024 $23.08 $23.79 $23.08 $23.79 12 795
May 08, 2024 $23.28 $23.28 $23.28 $23.28 10 208
May 07, 2024 $23.13 $23.25 $23.00 $23.00 11 032
May 06, 2024 $22.85 $23.18 $22.85 $23.06 6 167
May 03, 2024 $23.00 $23.15 $22.86 $23.09 6 495
May 02, 2024 $22.94 $23.00 $22.66 $22.78 8 590
May 01, 2024 $22.24 $22.62 $22.24 $22.56 11 031
Apr 30, 2024 $22.03 $22.15 $21.79 $22.08 17 627
Apr 29, 2024 $22.40 $22.40 $22.20 $22.30 10 416
Apr 26, 2024 $22.51 $23.00 $22.15 $22.55 8 954
Apr 25, 2024 $22.49 $22.80 $22.12 $22.40 12 807
Apr 24, 2024 $22.48 $22.74 $22.21 $22.74 7 007
Apr 23, 2024 $22.72 $22.75 $22.51 $22.52 11 327
Apr 22, 2024 $23.30 $23.47 $22.86 $22.86 23 884
Apr 19, 2024 $22.36 $23.30 $22.29 $22.99 20 145
Apr 18, 2024 $22.23 $23.00 $22.00 $22.16 14 694

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, ... 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