NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.40
-0.340 (-1.50%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Thursday, 25th Apr 2024 FNLC stock ended at $22.40. This is 1.50% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $22.12 to a day high of $22.80. |
| 90 days | $21.77 | $26.76 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $24.52 | $24.52 | $23.35 | $23.44 | 29 130 |
| Feb 12, 2024 | $23.86 | $25.44 | $23.86 | $24.91 | 17 034 |
| Feb 09, 2024 | $23.99 | $24.74 | $23.99 | $24.51 | 10 946 |
| Feb 08, 2024 | $23.40 | $23.81 | $23.35 | $23.80 | 6 757 |
| Feb 07, 2024 | $23.96 | $24.22 | $22.13 | $23.35 | 19 029 |
| Feb 06, 2024 | $24.62 | $24.71 | $23.64 | $24.00 | 17 688 |
| Feb 05, 2024 | $24.70 | $24.70 | $24.30 | $24.30 | 12 073 |
| Feb 02, 2024 | $24.44 | $25.13 | $24.24 | $24.69 | 10 656 |
| Feb 01, 2024 | $25.22 | $25.22 | $23.62 | $24.75 | 24 263 |
| Jan 31, 2024 | $25.53 | $26.62 | $25.00 | $25.00 | 12 299 |
| Jan 30, 2024 | $26.05 | $26.21 | $25.57 | $25.87 | 3 587 |
| Jan 29, 2024 | $26.36 | $26.76 | $26.05 | $26.22 | 9 831 |
| Jan 26, 2024 | $26.45 | $26.48 | $26.31 | $26.39 | 6 676 |
| Jan 25, 2024 | $26.45 | $26.45 | $25.35 | $26.37 | 20 110 |
| Jan 24, 2024 | $26.16 | $26.17 | $25.91 | $26.17 | 7 901 |
| Jan 23, 2024 | $26.87 | $26.87 | $26.13 | $26.13 | 7 797 |
| Jan 22, 2024 | $26.00 | $26.84 | $25.98 | $26.68 | 10 534 |
| Jan 19, 2024 | $25.74 | $25.96 | $24.98 | $25.89 | 14 335 |
| Jan 18, 2024 | $25.57 | $25.86 | $25.50 | $25.52 | 5 257 |
| Jan 17, 2024 | $25.14 | $25.59 | $24.50 | $25.59 | 16 748 |
| Jan 16, 2024 | $25.80 | $25.80 | $25.28 | $25.52 | 16 843 |
| Jan 12, 2024 | $26.40 | $26.40 | $25.98 | $26.07 | 7 391 |
| Jan 11, 2024 | $26.70 | $26.70 | $25.76 | $26.20 | 16 496 |
| Jan 10, 2024 | $26.30 | $27.37 | $25.77 | $26.71 | 32 376 |
| Jan 09, 2024 | $27.15 | $27.18 | $26.33 | $26.40 | 29 197 |
