NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.74
+0.220 (+0.98%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Wednesday, 24th Apr 2024 FNLC stock ended at $22.74. This is 0.98% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.37% from a day low at $22.21 to a day high of $22.74. |
| 90 days | $21.77 | $26.76 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $28.14 | $28.62 | $27.86 | $27.99 | 37 134 |
| Jan 04, 2024 | $28.31 | $28.92 | $28.31 | $28.72 | 33 250 |
| Jan 03, 2024 | $28.31 | $28.83 | $27.93 | $28.11 | 34 736 |
| Jan 02, 2024 | $27.87 | $28.88 | $27.82 | $28.38 | 11 633 |
| Dec 29, 2023 | $28.92 | $28.97 | $28.22 | $28.22 | 7 479 |
| Dec 28, 2023 | $28.51 | $29.01 | $28.46 | $28.80 | 9 475 |
| Dec 27, 2023 | $28.73 | $29.05 | $28.22 | $28.74 | 14 305 |
| Dec 26, 2023 | $28.57 | $28.95 | $28.57 | $28.73 | 8 399 |
| Dec 22, 2023 | $28.00 | $28.56 | $27.95 | $28.35 | 20 657 |
| Dec 21, 2023 | $27.93 | $28.24 | $27.93 | $27.95 | 12 997 |
| Dec 20, 2023 | $27.70 | $29.16 | $27.34 | $27.99 | 22 242 |
| Dec 19, 2023 | $27.00 | $27.57 | $26.63 | $27.57 | 30 719 |
| Dec 18, 2023 | $26.82 | $27.00 | $26.13 | $26.99 | 19 033 |
| Dec 15, 2023 | $26.29 | $26.95 | $26.12 | $26.53 | 69 581 |
| Dec 14, 2023 | $25.76 | $26.19 | $25.76 | $26.09 | 19 508 |
| Dec 13, 2023 | $25.65 | $26.96 | $24.76 | $25.26 | 73 388 |
| Dec 12, 2023 | $25.85 | $26.17 | $25.53 | $25.77 | 11 336 |
| Dec 11, 2023 | $25.22 | $25.91 | $25.16 | $25.85 | 14 439 |
| Dec 08, 2023 | $25.22 | $25.87 | $25.01 | $25.78 | 7 448 |
| Dec 07, 2023 | $25.64 | $26.17 | $24.29 | $25.40 | 32 267 |
| Dec 06, 2023 | $25.98 | $26.20 | $25.36 | $25.82 | 9 182 |
| Dec 05, 2023 | $26.08 | $26.08 | $25.43 | $25.85 | 7 676 |
| Dec 04, 2023 | $25.32 | $26.01 | $25.10 | $26.01 | 13 758 |
| Dec 01, 2023 | $25.03 | $25.91 | $24.95 | $25.36 | 12 728 |
| Nov 30, 2023 | $26.25 | $26.25 | $24.89 | $24.99 | 7 382 |
