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
Apr 28, 2021 $28.01 $28.33 $28.01 $28.06 9 563
Apr 27, 2021 $28.54 $28.60 $28.07 $28.35 9 891
Apr 26, 2021 $28.57 $28.87 $28.20 $28.44 10 062
Apr 23, 2021 $28.40 $29.18 $27.92 $28.54 20 464
Apr 22, 2021 $28.71 $28.88 $27.80 $27.91 13 554
Apr 21, 2021 $28.56 $28.82 $28.25 $28.29 6 745
Apr 20, 2021 $28.77 $28.88 $27.76 $27.76 7 274
Apr 19, 2021 $28.93 $29.34 $28.58 $28.80 15 357
Apr 16, 2021 $29.38 $29.83 $28.84 $28.94 34 558
Apr 15, 2021 $29.17 $29.17 $28.48 $29.07 10 003
Apr 14, 2021 $28.53 $29.10 $28.47 $28.85 12 754
Apr 13, 2021 $29.10 $29.10 $28.17 $28.33 15 014
Apr 12, 2021 $28.93 $29.04 $28.53 $28.78 7 918
Apr 09, 2021 $29.15 $29.21 $28.87 $28.96 13 993
Apr 08, 2021 $28.65 $29.00 $28.65 $29.00 4 163
Apr 07, 2021 $29.37 $29.37 $28.35 $28.65 20 118
Apr 06, 2021 $29.45 $29.67 $29.15 $29.25 9 425
Apr 05, 2021 $29.63 $29.72 $29.21 $29.32 13 191
Apr 01, 2021 $29.14 $29.84 $29.14 $29.69 14 409
Mar 31, 2021 $29.38 $29.42 $28.63 $29.19 22 989
Mar 30, 2021 $28.65 $29.71 $28.41 $29.38 10 474
Mar 29, 2021 $28.97 $29.16 $28.60 $28.85 11 636
Mar 26, 2021 $29.95 $29.95 $28.36 $29.48 5 903
Mar 25, 2021 $28.10 $28.98 $28.01 $28.70 11 396
Mar 24, 2021 $28.69 $29.82 $28.03 $28.08 9 742
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