14-day Premium Trial Subscription Try For FreeTry Free
$23.09
+0.310 (+1.36%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $21.77 $24.83 Friday, 3rd May 2024 FNLC stock ended at $23.09. This is 1.36% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.27% from a day low at $22.86 to a day high of $23.15.
90 days $21.77 $25.44
52 weeks $21.77 $29.16

Historical First Bancorp prices

Date Open High Low Close Volume
Nov 05, 2021 $30.28 $30.70 $30.11 $30.58 28 353
Nov 04, 2021 $29.96 $30.24 $29.92 $30.17 7 309
Nov 03, 2021 $29.77 $30.50 $29.76 $30.29 38 985
Nov 02, 2021 $29.87 $30.00 $29.67 $29.83 25 466
Nov 01, 2021 $29.66 $29.90 $29.43 $29.90 19 010
Oct 29, 2021 $29.29 $29.77 $29.00 $29.67 17 770
Oct 28, 2021 $29.54 $29.77 $29.20 $29.30 10 544
Oct 27, 2021 $29.55 $29.74 $29.19 $29.19 11 065
Oct 26, 2021 $29.60 $29.90 $29.45 $29.70 11 369
Oct 25, 2021 $29.62 $29.87 $29.24 $29.67 15 736
Oct 22, 2021 $29.36 $29.71 $29.23 $29.64 14 792
Oct 21, 2021 $29.75 $29.75 $28.99 $29.10 12 805
Oct 20, 2021 $29.67 $29.99 $29.50 $29.71 10 163
Oct 19, 2021 $29.67 $29.67 $29.01 $29.60 7 969
Oct 18, 2021 $29.47 $29.80 $29.47 $29.48 11 836
Oct 15, 2021 $29.72 $29.79 $29.38 $29.54 27 543
Oct 14, 2021 $29.58 $29.63 $29.33 $29.33 6 981
Oct 13, 2021 $29.33 $29.34 $28.93 $29.12 7 184
Oct 12, 2021 $29.32 $29.65 $28.69 $29.58 10 232
Oct 11, 2021 $29.64 $29.70 $29.24 $29.32 18 011
Oct 08, 2021 $29.65 $29.90 $28.38 $29.72 10 786
Oct 07, 2021 $29.90 $30.40 $29.58 $29.84 53 747
Oct 06, 2021 $29.81 $29.89 $29.38 $29.78 10 614
Oct 05, 2021 $29.58 $29.89 $29.44 $29.89 10 305
Oct 04, 2021 $29.74 $29.88 $29.11 $29.55 15 446
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

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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