NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.30
-0.250 (-1.11%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Monday, 29th Apr 2024 FNLC stock ended at $22.30. This is 1.11% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.90% from a day low at $22.20 to a day high of $22.40. |
| 90 days | $21.77 | $26.62 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 17, 2024 | $22.34 | $22.71 | $22.09 | $22.24 | 10 245 |
| Apr 16, 2024 | $22.20 | $22.27 | $21.77 | $22.02 | 11 279 |
| Apr 15, 2024 | $22.11 | $22.23 | $22.11 | $22.23 | 7 166 |
| Apr 12, 2024 | $22.35 | $22.50 | $22.10 | $22.31 | 15 170 |
| Apr 11, 2024 | $22.66 | $22.80 | $22.26 | $22.58 | 13 280 |
| Apr 10, 2024 | $23.40 | $23.43 | $22.07 | $22.69 | 30 557 |
| Apr 09, 2024 | $23.83 | $23.89 | $23.56 | $23.56 | 15 673 |
| Apr 08, 2024 | $23.50 | $24.05 | $23.50 | $23.67 | 19 928 |
| Apr 05, 2024 | $24.31 | $24.31 | $23.87 | $24.03 | 19 180 |
| Apr 04, 2024 | $23.94 | $24.17 | $23.65 | $23.86 | 7 107 |
| Apr 03, 2024 | $23.26 | $24.83 | $23.26 | $23.63 | 14 068 |
| Apr 02, 2024 | $24.49 | $24.49 | $23.55 | $23.57 | 29 081 |
| Apr 01, 2024 | $23.45 | $24.58 | $23.45 | $24.39 | 14 074 |
| Mar 28, 2024 | $23.89 | $24.68 | $23.54 | $24.64 | 35 604 |
| Mar 27, 2024 | $23.36 | $23.97 | $23.21 | $23.89 | 16 172 |
| Mar 26, 2024 | $23.22 | $23.27 | $22.75 | $23.11 | 15 353 |
| Mar 25, 2024 | $23.38 | $23.38 | $23.26 | $23.26 | 4 596 |
