NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.99
+0.83 (+3.75%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Friday, 19th Apr 2024 FNLC stock ended at $22.99. This is 3.75% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.53% from a day low at $22.29 to a day high of $23.30. |
| 90 days | $21.77 | $26.87 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $22.36 | $23.30 | $22.29 | $22.99 | 20 145 |
| 2024-04-18 | $22.23 | $23.00 | $22.00 | $22.16 | 14 694 |
| 2024-04-17 | $22.34 | $22.71 | $22.09 | $22.24 | 10 245 |
| 2024-04-16 | $22.20 | $22.27 | $21.77 | $22.02 | 11 279 |
| 2024-04-15 | $22.11 | $22.23 | $22.11 | $22.23 | 7 166 |
| 2024-04-12 | $22.35 | $22.50 | $22.10 | $22.31 | 15 170 |
| 2024-04-11 | $22.66 | $22.80 | $22.26 | $22.58 | 13 280 |
| 2024-04-10 | $23.40 | $23.43 | $22.07 | $22.69 | 30 557 |
| 2024-04-09 | $23.83 | $23.89 | $23.56 | $23.56 | 15 673 |
| 2024-04-08 | $23.50 | $24.05 | $23.50 | $23.67 | 19 928 |
| 2024-04-05 | $24.31 | $24.31 | $23.87 | $24.03 | 19 180 |
| 2024-04-04 | $23.94 | $24.17 | $23.65 | $23.86 | 7 107 |
| 2024-04-03 | $23.26 | $24.83 | $23.26 | $23.63 | 14 068 |
| 2024-04-02 | $24.49 | $24.49 | $23.55 | $23.57 | 29 081 |
| 2024-04-01 | $23.45 | $24.58 | $23.45 | $24.39 | 14 074 |
| 2024-03-28 | $23.89 | $24.68 | $23.54 | $24.64 | 35 604 |
| 2024-03-27 | $23.36 | $23.97 | $23.21 | $23.89 | 16 172 |
| 2024-03-26 | $23.22 | $23.27 | $22.75 | $23.11 | 15 353 |
| 2024-03-25 | $23.38 | $23.38 | $23.26 | $23.26 | 4 596 |
| 2024-03-22 | $23.17 | $23.18 | $23.08 | $23.12 | 11 335 |
| 2024-03-21 | $22.89 | $23.25 | $22.89 | $23.17 | 26 828 |
| 2024-03-20 | $22.75 | $23.37 | $22.75 | $22.98 | 13 992 |
| 2024-03-19 | $22.70 | $22.98 | $22.70 | $22.84 | 9 259 |
| 2024-03-18 | $22.87 | $23.01 | $22.71 | $22.74 | 15 019 |
| 2024-03-15 | $22.61 | $23.13 | $22.61 | $23.13 | 24 623 |
