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 |
| Aug 24, 2020 | $20.67 | $21.11 | $20.35 | $20.75 | 7 271 |
| Aug 21, 2020 | $21.11 | $21.65 | $20.08 | $20.40 | 13 852 |
| Aug 20, 2020 | $21.03 | $21.24 | $21.00 | $21.18 | 3 709 |
| Aug 19, 2020 | $21.52 | $21.52 | $21.12 | $21.35 | 4 067 |
| Aug 18, 2020 | $21.76 | $21.76 | $21.07 | $21.14 | 2 313 |
| Aug 17, 2020 | $21.73 | $21.97 | $21.55 | $21.56 | 7 821 |
| Aug 14, 2020 | $21.73 | $21.80 | $21.37 | $21.80 | 5 015 |
| Aug 13, 2020 | $21.94 | $21.99 | $21.57 | $21.99 | 7 252 |
| Aug 12, 2020 | $22.13 | $22.24 | $21.60 | $22.23 | 7 214 |
| Aug 11, 2020 | $21.75 | $22.11 | $21.41 | $21.70 | 11 488 |
| Aug 10, 2020 | $21.30 | $21.75 | $20.95 | $21.50 | 17 586 |
| Aug 07, 2020 | $20.67 | $21.30 | $20.61 | $21.30 | 7 611 |
| Aug 06, 2020 | $20.59 | $20.86 | $20.54 | $20.86 | 5 348 |
| Aug 05, 2020 | $20.51 | $20.96 | $20.34 | $20.73 | 10 852 |
| Aug 04, 2020 | $20.17 | $20.39 | $20.17 | $20.18 | 7 228 |
| Aug 03, 2020 | $20.51 | $20.56 | $20.20 | $20.34 | 9 519 |
| Jul 31, 2020 | $20.11 | $20.32 | $20.10 | $20.14 | 12 090 |
| Jul 30, 2020 | $20.56 | $20.58 | $20.25 | $20.27 | 11 122 |
| Jul 29, 2020 | $20.80 | $21.04 | $20.33 | $20.90 | 13 166 |
| Jul 28, 2020 | $21.06 | $21.22 | $20.79 | $20.79 | 15 179 |
| Jul 27, 2020 | $21.29 | $21.45 | $20.84 | $21.26 | 19 538 |
| Jul 24, 2020 | $21.83 | $21.90 | $20.95 | $21.36 | 6 236 |
| Jul 23, 2020 | $21.45 | $21.78 | $21.40 | $21.77 | 4 134 |
| Jul 22, 2020 | $21.88 | $22.00 | $21.43 | $21.59 | 18 100 |
| Jul 21, 2020 | $21.78 | $22.25 | $21.46 | $22.24 | 22 500 |
