NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.78
+0.225 (+1.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Thursday, 2nd May 2024 FNLC stock ended at $22.78. This is 1.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.50% from a day low at $22.66 to a day high of $23.00. |
| 90 days | $21.77 | $25.44 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $26.33 | $26.41 | $26.00 | $26.26 | 7 327 |
| Mar 28, 2023 | $26.20 | $26.20 | $25.88 | $26.04 | 11 715 |
| Mar 27, 2023 | $26.24 | $26.89 | $25.97 | $26.32 | 8 952 |
| Mar 24, 2023 | $25.56 | $26.03 | $25.43 | $25.91 | 14 101 |
| Mar 23, 2023 | $26.54 | $26.76 | $25.31 | $25.89 | 16 804 |
| Mar 22, 2023 | $27.01 | $27.02 | $26.40 | $26.40 | 15 820 |
| Mar 21, 2023 | $27.13 | $27.50 | $26.89 | $27.28 | 17 536 |
| Mar 20, 2023 | $26.74 | $26.96 | $26.48 | $26.50 | 24 895 |
| Mar 17, 2023 | $27.11 | $27.29 | $26.26 | $26.70 | 39 918 |
| Mar 16, 2023 | $26.13 | $27.63 | $26.00 | $27.20 | 20 440 |
| Mar 15, 2023 | $26.50 | $26.80 | $26.03 | $26.44 | 21 308 |
| Mar 14, 2023 | $27.25 | $27.79 | $26.01 | $26.92 | 43 963 |
| Mar 13, 2023 | $27.08 | $27.08 | $25.92 | $26.45 | 26 566 |
| Mar 10, 2023 | $27.92 | $28.04 | $27.07 | $27.34 | 33 265 |
| Mar 09, 2023 | $29.00 | $29.00 | $27.92 | $27.92 | 20 753 |
| Mar 08, 2023 | $29.32 | $29.35 | $28.88 | $29.03 | 7 515 |
| Mar 07, 2023 | $29.24 | $29.76 | $29.12 | $29.20 | 23 910 |
| Mar 06, 2023 | $29.45 | $29.45 | $29.00 | $29.10 | 38 921 |
| Mar 03, 2023 | $29.46 | $29.48 | $29.10 | $29.29 | 8 026 |
| Mar 02, 2023 | $29.23 | $29.29 | $29.12 | $29.23 | 8 627 |
| Mar 01, 2023 | $29.01 | $29.46 | $29.01 | $29.26 | 14 944 |
| Feb 28, 2023 | $29.47 | $29.53 | $29.28 | $29.28 | 8 215 |
| Feb 27, 2023 | $29.25 | $29.42 | $29.08 | $29.32 | 4 796 |
| Feb 24, 2023 | $29.43 | $29.47 | $29.03 | $29.21 | 17 444 |
| Feb 23, 2023 | $29.49 | $29.71 | $29.43 | $29.47 | 9 383 |
