NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.99
+0.83 (+3.75%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Friday, 19th Apr 2024 FNLC stock ended at $22.99. This is 3.75% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.53% from a day low at $22.29 to a day high of $23.30. |
| 90 days | $21.77 | $26.87 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $24.73 | $24.97 | $24.50 | $24.97 | 2 558 |
| 2023-11-22 | $24.99 | $24.99 | $24.06 | $24.88 | 4 203 |
| 2023-11-21 | $25.04 | $25.11 | $24.78 | $24.91 | 3 815 |
| 2023-11-20 | $25.99 | $25.99 | $24.73 | $25.09 | 14 974 |
| 2023-11-17 | $25.48 | $26.36 | $24.53 | $25.80 | 15 940 |
| 2023-11-16 | $25.00 | $25.47 | $24.79 | $25.03 | 5 327 |
| 2023-11-15 | $25.88 | $26.21 | $24.65 | $25.29 | 8 130 |
| 2023-11-14 | $24.38 | $26.20 | $23.88 | $25.90 | 14 415 |
| 2023-11-13 | $23.79 | $24.20 | $23.50 | $23.82 | 3 145 |
| 2023-11-10 | $23.87 | $24.04 | $23.87 | $23.95 | 10 917 |
| 2023-11-09 | $23.96 | $24.17 | $23.57 | $23.87 | 6 236 |
| 2023-11-08 | $23.81 | $23.96 | $23.50 | $23.96 | 7 474 |
| 2023-11-07 | $24.06 | $24.79 | $23.55 | $23.82 | 18 241 |
| 2023-11-06 | $24.72 | $24.78 | $24.29 | $24.29 | 6 248 |
| 2023-11-03 | $24.47 | $24.89 | $23.63 | $24.78 | 8 772 |
| 2023-11-02 | $23.35 | $24.17 | $23.35 | $24.05 | 9 429 |
| 2023-11-01 | $23.45 | $23.45 | $23.26 | $23.42 | 6 441 |
| 2023-10-31 | $23.09 | $23.51 | $23.08 | $23.43 | 7 341 |
| 2023-10-30 | $22.67 | $23.39 | $22.49 | $23.39 | 8 308 |
| 2023-10-27 | $22.65 | $23.10 | $22.58 | $22.67 | 7 229 |
| 2023-10-26 | $22.98 | $23.13 | $22.52 | $23.08 | 7 242 |
| 2023-10-25 | $22.75 | $22.77 | $22.33 | $22.76 | 10 237 |
| 2023-10-24 | $22.84 | $22.95 | $22.77 | $22.77 | 5 716 |
| 2023-10-23 | $22.81 | $23.06 | $22.81 | $22.83 | 10 323 |
| 2023-10-20 | $23.13 | $23.69 | $22.75 | $22.79 | 19 252 |
