NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.02
-0.210 (-0.94%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.77 | $24.83 | Tuesday, 16th Apr 2024 FNLC stock ended at $22.02. This is 0.94% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.30% from a day low at $21.77 to a day high of $22.27. |
90 days | $21.77 | $26.87 | |
52 weeks | $21.77 | $29.16 |
Date | Open | High | Low | Close | Volume |
2020-11-25 | $26.62 | $26.66 | $25.63 | $26.09 | 8 910 |
2020-11-24 | $25.17 | $27.00 | $25.17 | $26.87 | 25 899 |
2020-11-23 | $24.91 | $25.03 | $24.65 | $24.91 | 7 946 |
2020-11-20 | $24.33 | $24.92 | $24.26 | $24.92 | 10 885 |
2020-11-19 | $24.80 | $24.80 | $24.45 | $24.73 | 5 308 |
2020-11-18 | $25.22 | $25.22 | $24.61 | $24.62 | 6 859 |
2020-11-17 | $25.20 | $25.39 | $24.36 | $24.99 | 10 734 |
2020-11-16 | $24.98 | $25.39 | $24.90 | $25.39 | 25 089 |
2020-11-13 | $24.13 | $24.61 | $23.92 | $24.32 | 11 737 |
2020-11-12 | $25.03 | $25.03 | $23.91 | $24.40 | 6 438 |
2020-11-11 | $24.82 | $25.18 | $24.70 | $25.15 | 12 691 |
2020-11-10 | $23.93 | $25.33 | $23.30 | $25.10 | 22 975 |
2020-11-09 | $24.20 | $25.08 | $23.28 | $23.28 | 44 290 |
2020-11-06 | $23.22 | $23.22 | $22.54 | $22.54 | 5 008 |
2020-11-05 | $23.04 | $23.30 | $22.40 | $23.04 | 8 264 |
2020-11-04 | $23.36 | $23.36 | $22.80 | $23.05 | 4 455 |
2020-11-03 | $24.08 | $24.20 | $22.54 | $23.90 | 32 731 |
2020-11-02 | $23.51 | $23.86 | $23.03 | $23.86 | 7 751 |
2020-10-30 | $23.52 | $23.52 | $22.55 | $23.13 | 9 099 |
2020-10-29 | $22.41 | $23.32 | $22.41 | $23.32 | 5 500 |
2020-10-28 | $22.58 | $23.12 | $21.53 | $22.41 | 22 342 |
2020-10-27 | $24.06 | $24.06 | $22.80 | $23.02 | 11 133 |
2020-10-26 | $23.79 | $23.95 | $23.56 | $23.93 | 10 809 |
2020-10-23 | $24.19 | $24.58 | $23.25 | $24.16 | 7 781 |
2020-10-22 | $22.44 | $24.49 | $22.44 | $24.08 | 8 695 |