14-day Premium Trial Subscription Try For FreeTry Free
$23.06
-0.0300 (-0.130%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Monday, 6th May 2024 FNLC stock ended at $23.06. This is 0.130% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.44% from a day low at $22.85 to a day high of $23.18.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical First Bancorp prices

Date Open High Low Close Volume
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
Jul 20, 2020 $21.70 $21.75 $21.16 $21.37 12 100
Jul 17, 2020 $21.49 $21.83 $21.22 $21.71 35 200
Jul 16, 2020 $21.50 $21.83 $21.06 $21.65 23 600
Jul 15, 2020 $21.37 $21.90 $20.92 $21.51 27 100
Jul 14, 2020 $20.26 $21.01 $20.24 $20.79 19 600
Jul 13, 2020 $20.33 $20.43 $19.17 $20.15 8 000
Jul 10, 2020 $19.34 $20.13 $19.34 $20.09 11 000
Jul 09, 2020 $19.87 $20.40 $19.06 $19.15 20 800
Jul 08, 2020 $19.91 $20.22 $19.38 $19.89 18 800
Jul 07, 2020 $20.73 $20.97 $19.86 $19.88 17 300
Jul 06, 2020 $21.98 $21.98 $20.95 $21.09 22 100
Jul 02, 2020 $21.82 $22.19 $21.01 $21.67 16 954
Jul 01, 2020 $21.80 $21.99 $21.00 $21.16 20 383
Jun 30, 2020 $20.80 $21.84 $20.80 $21.70 15 125
Jun 29, 2020 $20.98 $21.27 $20.36 $20.98 32 178
Jun 26, 2020 $19.91 $21.30 $19.30 $21.30 100 093
Jun 25, 2020 $19.01 $20.23 $19.01 $20.23 19 967
Jun 24, 2020 $20.05 $20.05 $19.03 $19.05 20 411
Jun 23, 2020 $20.51 $20.52 $19.83 $20.15 19 718
Jun 22, 2020 $19.65 $20.20 $19.61 $20.20 11 473
Click to get the best stock tips daily for free!

About First Bancorp

First Ban The First Bancorp, Inc. operates as the holding company for First National Bank that provides a range of banking products and services to individuals and businesses. It offers various deposit products, including demand, NOW, savings, money market, and certificates of deposit accounts. The company also provides commercial real estate loan products, such as mortgage loans to finance investments in real property comprising multi-family residential, ... FNLC Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT