NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.40
-0.340 (-1.50%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Thursday, 25th Apr 2024 FNLC stock ended at $22.40. This is 1.50% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $22.12 to a day high of $22.80. |
| 90 days | $21.77 | $26.76 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $23.52 | $23.52 | $22.55 | $23.13 | 9 099 |
| Oct 29, 2020 | $22.41 | $23.32 | $22.41 | $23.32 | 5 500 |
| Oct 28, 2020 | $22.58 | $23.12 | $21.53 | $22.41 | 22 342 |
| Oct 27, 2020 | $24.06 | $24.06 | $22.80 | $23.02 | 11 133 |
| Oct 26, 2020 | $23.79 | $23.95 | $23.56 | $23.93 | 10 809 |
| Oct 23, 2020 | $24.19 | $24.58 | $23.25 | $24.16 | 7 781 |
| Oct 22, 2020 | $22.44 | $24.49 | $22.44 | $24.08 | 8 695 |
| Oct 21, 2020 | $22.85 | $23.63 | $22.85 | $23.06 | 8 873 |
| Oct 20, 2020 | $22.61 | $23.34 | $22.61 | $23.34 | 4 711 |
| Oct 19, 2020 | $23.50 | $23.66 | $22.66 | $23.04 | 4 217 |
| Oct 16, 2020 | $22.77 | $23.75 | $22.07 | $23.24 | 29 004 |
| Oct 15, 2020 | $21.84 | $22.93 | $21.10 | $22.93 | 15 588 |
| Oct 14, 2020 | $22.22 | $22.35 | $21.79 | $21.92 | 7 629 |
| Oct 13, 2020 | $22.58 | $22.60 | $22.07 | $22.07 | 6 817 |
| Oct 12, 2020 | $21.90 | $23.08 | $21.74 | $22.90 | 16 961 |
| Oct 09, 2020 | $21.90 | $22.17 | $21.90 | $22.15 | 4 058 |
| Oct 08, 2020 | $22.25 | $22.25 | $21.72 | $21.85 | 7 140 |
| Oct 07, 2020 | $21.78 | $22.24 | $21.43 | $22.09 | 12 665 |
| Oct 06, 2020 | $21.91 | $22.23 | $21.53 | $21.53 | 11 756 |
| Oct 05, 2020 | $21.80 | $21.99 | $21.59 | $21.90 | 11 363 |
| Oct 02, 2020 | $20.74 | $22.00 | $20.71 | $21.86 | 13 033 |
| Oct 01, 2020 | $21.20 | $21.38 | $20.51 | $21.01 | 13 797 |
| Sep 30, 2020 | $20.19 | $21.16 | $20.19 | $21.08 | 7 766 |
| Sep 29, 2020 | $20.59 | $20.99 | $19.72 | $20.98 | 4 371 |
| Sep 28, 2020 | $19.84 | $20.62 | $19.80 | $20.51 | 11 251 |
