NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.30
-0.250 (-1.11%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Monday, 29th Apr 2024 FNLC stock ended at $22.30. This is 1.11% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.90% from a day low at $22.20 to a day high of $22.40. |
| 90 days | $21.77 | $26.62 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2021 | $28.02 | $28.96 | $28.02 | $28.07 | 15 094 |
| Mar 22, 2021 | $29.66 | $29.66 | $28.40 | $28.42 | 16 185 |
| Mar 19, 2021 | $28.76 | $30.01 | $28.07 | $30.01 | 100 885 |
| Mar 18, 2021 | $28.69 | $29.49 | $28.56 | $28.86 | 11 303 |
| Mar 17, 2021 | $28.97 | $29.01 | $28.11 | $28.35 | 16 080 |
| Mar 16, 2021 | $29.99 | $30.08 | $28.40 | $29.06 | 31 627 |
| Mar 15, 2021 | $30.25 | $30.25 | $29.40 | $30.25 | 16 373 |
| Mar 12, 2021 | $30.20 | $30.30 | $30.07 | $30.23 | 13 806 |
| Mar 11, 2021 | $30.16 | $30.45 | $29.71 | $30.05 | 16 054 |
| Mar 10, 2021 | $29.23 | $30.42 | $29.23 | $30.16 | 26 138 |
| Mar 09, 2021 | $29.68 | $29.82 | $28.96 | $29.44 | 16 996 |
| Mar 08, 2021 | $28.28 | $30.23 | $28.28 | $29.71 | 26 457 |
| Mar 05, 2021 | $27.40 | $29.01 | $27.40 | $28.40 | 30 726 |
| Mar 04, 2021 | $27.16 | $27.97 | $26.77 | $27.32 | 25 554 |
| Mar 03, 2021 | $26.26 | $27.24 | $26.01 | $27.05 | 34 443 |
| Mar 02, 2021 | $26.24 | $26.35 | $25.75 | $25.80 | 14 467 |
| Mar 01, 2021 | $26.24 | $26.99 | $25.59 | $26.67 | 15 378 |
| Feb 26, 2021 | $26.31 | $26.45 | $25.24 | $25.56 | 20 869 |
| Feb 25, 2021 | $26.76 | $27.12 | $26.30 | $26.30 | 8 760 |
| Feb 24, 2021 | $26.43 | $27.35 | $26.23 | $26.62 | 16 624 |
