14-day Premium Trial Subscription Try For FreeTry Free
$22.86
-0.130 (-0.565%)
At Close: Apr 22, 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 Monday, 22nd Apr 2024 FNLC stock ended at $22.86. This is 0.565% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $22.86 to a day high of $23.47.
90 days $21.77 $26.87
52 weeks $21.77 $29.16

Historical First Bancorp prices

Date Open High Low Close Volume
Jun 03, 2021 $31.58 $31.84 $31.25 $31.84 11 851
Jun 02, 2021 $31.75 $31.79 $31.25 $31.59 9 274
Jun 01, 2021 $31.88 $31.88 $31.37 $31.68 13 417
May 28, 2021 $31.35 $31.80 $31.35 $31.50 12 430
May 27, 2021 $31.19 $31.36 $30.95 $31.17 6 088
May 26, 2021 $30.55 $31.69 $30.55 $31.21 13 434
May 25, 2021 $31.56 $31.56 $30.22 $30.22 11 099
May 24, 2021 $30.77 $31.18 $30.20 $30.73 16 353
May 21, 2021 $30.25 $31.00 $30.07 $30.96 19 131
May 20, 2021 $29.50 $30.03 $29.25 $29.74 8 709
May 19, 2021 $29.75 $30.15 $29.12 $29.33 12 488
May 18, 2021 $29.81 $30.44 $29.81 $30.02 12 547
May 17, 2021 $29.38 $29.88 $29.38 $29.72 6 155
May 14, 2021 $29.47 $29.53 $29.16 $29.53 16 668
May 13, 2021 $28.33 $29.62 $28.33 $28.92 17 579
May 12, 2021 $29.00 $29.38 $28.12 $28.13 19 545
May 11, 2021 $29.36 $30.41 $28.96 $29.32 14 476
May 10, 2021 $29.93 $30.30 $29.69 $29.69 14 380
May 07, 2021 $29.65 $30.50 $29.65 $30.11 23 859
May 06, 2021 $29.25 $29.82 $29.00 $29.64 18 591
May 05, 2021 $29.40 $29.73 $29.20 $29.53 17 915
May 04, 2021 $28.51 $29.21 $28.49 $29.04 8 734
May 03, 2021 $28.46 $29.34 $28.35 $29.18 13 589
Apr 30, 2021 $28.23 $28.50 $28.23 $28.29 16 071
Apr 29, 2021 $28.13 $28.35 $28.01 $28.23 8 322
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
FTSL Apr 18 0.130% $46.22
LNG Apr 17 2.33% $156.81
FCN Apr 16 1.98% $207.62
ELV Apr 16 4.98% $506.97
AKR Apr 05 5.38% $16.53
ITCI Apr 05 8.91% $68.44
SARK Mar 28 17.19% $26.88
ARCC Mar 25 2.68% $20.12
CCK Mar 20 2.77% $77.29
STT Mar 19 2.60% $72.62
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