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 |
| Feb 23, 2021 | $25.86 | $27.07 | $25.86 | $26.50 | 17 331 |
| Feb 22, 2021 | $24.78 | $26.00 | $24.76 | $25.82 | 23 023 |
| Feb 19, 2021 | $24.61 | $24.88 | $24.57 | $24.78 | 10 784 |
| Feb 18, 2021 | $24.91 | $25.10 | $24.32 | $24.66 | 10 719 |
| Feb 17, 2021 | $24.80 | $25.34 | $24.80 | $24.81 | 8 161 |
| Feb 16, 2021 | $25.36 | $25.70 | $24.89 | $24.89 | 10 399 |
| Feb 12, 2021 | $24.74 | $25.14 | $24.49 | $25.13 | 14 210 |
| Feb 11, 2021 | $25.97 | $25.97 | $24.69 | $24.69 | 16 426 |
| Feb 10, 2021 | $25.52 | $26.24 | $25.32 | $25.42 | 10 693 |
| Feb 09, 2021 | $25.58 | $26.41 | $25.19 | $25.73 | 21 312 |
| Feb 08, 2021 | $25.25 | $25.76 | $25.25 | $25.76 | 13 750 |
| Feb 05, 2021 | $25.26 | $25.32 | $24.93 | $25.19 | 7 899 |
| Feb 04, 2021 | $24.44 | $25.20 | $24.44 | $25.08 | 24 566 |
| Feb 03, 2021 | $24.46 | $24.81 | $24.03 | $24.42 | 12 660 |
| Feb 02, 2021 | $24.68 | $24.85 | $24.07 | $24.54 | 14 936 |
| Feb 01, 2021 | $24.00 | $24.93 | $23.85 | $24.22 | 14 351 |
| Jan 29, 2021 | $24.25 | $24.31 | $23.40 | $24.03 | 23 647 |
| Jan 28, 2021 | $24.83 | $25.82 | $24.03 | $24.32 | 15 544 |
| Jan 27, 2021 | $24.86 | $25.97 | $24.01 | $24.39 | 29 427 |
| Jan 26, 2021 | $25.79 | $26.20 | $25.00 | $25.30 | 19 031 |
| Jan 25, 2021 | $26.10 | $26.83 | $25.36 | $25.77 | 13 138 |
| Jan 22, 2021 | $25.51 | $26.14 | $25.24 | $26.09 | 20 790 |
| Jan 21, 2021 | $26.75 | $26.75 | $25.55 | $25.80 | 17 720 |
| Jan 20, 2021 | $26.90 | $27.10 | $26.39 | $26.48 | 8 207 |
| Jan 19, 2021 | $26.99 | $27.23 | $26.58 | $26.98 | 22 909 |
