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 |
| 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 |
| Sep 25, 2020 | $19.22 | $20.03 | $19.22 | $19.54 | 21 718 |
| Sep 24, 2020 | $19.54 | $19.72 | $19.10 | $19.33 | 13 411 |
| Sep 23, 2020 | $19.86 | $19.89 | $19.25 | $19.34 | 18 983 |
| Sep 22, 2020 | $19.69 | $19.69 | $19.23 | $19.68 | 11 388 |
| Sep 21, 2020 | $20.52 | $20.52 | $19.35 | $19.55 | 27 532 |
| Sep 18, 2020 | $20.95 | $20.95 | $20.38 | $20.91 | 56 010 |
| Sep 17, 2020 | $20.10 | $20.71 | $20.10 | $20.71 | 6 942 |
| Sep 16, 2020 | $20.79 | $20.79 | $20.23 | $20.40 | 14 719 |
| Sep 15, 2020 | $20.76 | $20.99 | $20.56 | $20.61 | 5 384 |
| Sep 14, 2020 | $20.20 | $20.69 | $20.20 | $20.63 | 9 040 |
| Sep 11, 2020 | $20.69 | $20.69 | $20.03 | $20.06 | 7 584 |
| Sep 10, 2020 | $21.11 | $21.91 | $20.15 | $20.15 | 9 418 |
| Sep 09, 2020 | $20.94 | $20.94 | $20.26 | $20.26 | 14 922 |
| Sep 08, 2020 | $21.00 | $21.91 | $20.50 | $20.50 | 11 070 |
| Sep 04, 2020 | $21.53 | $21.53 | $20.75 | $21.10 | 7 622 |
| Sep 03, 2020 | $21.24 | $21.52 | $21.11 | $21.37 | 6 835 |
| Sep 02, 2020 | $21.16 | $21.81 | $20.86 | $21.28 | 7 112 |
| Sep 01, 2020 | $21.17 | $21.29 | $21.01 | $21.29 | 6 698 |
| Aug 31, 2020 | $21.47 | $21.58 | $20.86 | $21.28 | 15 186 |
| Aug 28, 2020 | $20.93 | $21.59 | $20.93 | $21.59 | 6 019 |
| Aug 27, 2020 | $20.92 | $21.25 | $20.67 | $20.72 | 5 726 |
| Aug 26, 2020 | $21.10 | $21.23 | $20.66 | $20.66 | 5 963 |
| Aug 25, 2020 | $20.97 | $21.56 | $20.97 | $21.39 | 3 997 |
