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 |
| Jan 15, 2021 | $27.00 | $27.30 | $26.60 | $27.20 | 18 739 |
| Jan 14, 2021 | $27.09 | $27.50 | $26.62 | $27.37 | 14 697 |
| Jan 13, 2021 | $26.77 | $27.20 | $26.35 | $26.75 | 16 429 |
| Jan 12, 2021 | $26.62 | $27.49 | $26.62 | $27.37 | 26 956 |
| Jan 11, 2021 | $26.05 | $26.42 | $25.67 | $26.42 | 6 305 |
| Jan 08, 2021 | $26.36 | $26.98 | $25.85 | $26.40 | 12 781 |
| Jan 07, 2021 | $26.07 | $27.09 | $25.90 | $27.00 | 19 182 |
| Jan 06, 2021 | $25.82 | $26.25 | $25.34 | $25.90 | 38 465 |
| Jan 05, 2021 | $25.63 | $26.09 | $25.23 | $25.27 | 21 485 |
| Jan 04, 2021 | $26.00 | $26.29 | $25.51 | $25.86 | 34 142 |
| Dec 31, 2020 | $25.44 | $25.82 | $25.28 | $25.40 | 15 407 |
| Dec 30, 2020 | $25.29 | $25.43 | $25.24 | $25.24 | 5 983 |
| Dec 29, 2020 | $25.12 | $25.50 | $24.89 | $25.10 | 14 917 |
| Dec 28, 2020 | $24.81 | $25.23 | $24.78 | $25.13 | 8 219 |
| Dec 24, 2020 | $24.70 | $24.86 | $24.61 | $24.76 | 4 395 |
| Dec 23, 2020 | $24.63 | $24.95 | $24.47 | $24.60 | 9 593 |
| Dec 22, 2020 | $24.69 | $24.88 | $24.28 | $24.54 | 5 718 |
| Dec 21, 2020 | $24.61 | $25.18 | $23.96 | $24.69 | 24 998 |
| Dec 18, 2020 | $26.02 | $26.05 | $24.49 | $24.49 | 67 795 |
| Dec 17, 2020 | $25.75 | $25.75 | $25.46 | $25.72 | 9 119 |
| Dec 16, 2020 | $26.12 | $26.64 | $25.41 | $25.41 | 12 728 |
| Dec 15, 2020 | $25.65 | $26.37 | $25.19 | $25.78 | 14 304 |
| Dec 14, 2020 | $25.80 | $26.02 | $25.33 | $25.33 | 16 977 |
| Dec 11, 2020 | $25.46 | $25.90 | $25.45 | $25.75 | 3 670 |
| Dec 10, 2020 | $25.53 | $26.01 | $25.48 | $25.80 | 7 064 |
