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 |
| 2023-10-19 | $23.05 | $23.27 | $22.75 | $22.75 | 6 292 |
| 2023-10-18 | $23.69 | $23.85 | $22.99 | $22.99 | 11 531 |
| 2023-10-17 | $23.28 | $23.99 | $23.28 | $23.53 | 16 305 |
| 2023-10-16 | $22.74 | $23.74 | $22.74 | $23.24 | 20 312 |
| 2023-10-13 | $23.45 | $23.91 | $23.15 | $23.23 | 7 948 |
| 2023-10-12 | $23.44 | $23.49 | $22.79 | $23.40 | 12 285 |
| 2023-10-11 | $24.21 | $24.21 | $23.14 | $23.40 | 20 155 |
| 2023-10-10 | $24.03 | $24.30 | $24.00 | $24.10 | 9 790 |
| 2023-10-09 | $24.00 | $24.16 | $23.76 | $23.87 | 7 612 |
| 2023-10-06 | $23.12 | $24.71 | $22.49 | $24.01 | 19 687 |
| 2023-10-05 | $23.13 | $23.84 | $23.08 | $23.70 | 14 537 |
| 2023-10-04 | $22.88 | $23.36 | $22.39 | $23.18 | 14 013 |
| 2023-10-03 | $23.00 | $23.08 | $22.62 | $22.71 | 10 116 |
| 2023-10-02 | $23.50 | $23.86 | $23.08 | $23.08 | 17 975 |
| 2023-09-29 | $23.33 | $23.56 | $23.33 | $23.50 | 6 531 |
| 2023-09-28 | $23.45 | $23.49 | $23.22 | $23.30 | 4 916 |
| 2023-09-27 | $23.95 | $23.95 | $23.20 | $23.37 | 9 736 |
| 2023-09-26 | $23.25 | $24.43 | $23.18 | $23.20 | 14 240 |
| 2023-09-25 | $23.28 | $23.39 | $23.28 | $23.28 | 9 812 |
| 2023-09-22 | $23.64 | $23.66 | $23.28 | $23.28 | 6 816 |
| 2023-09-21 | $23.31 | $23.55 | $23.30 | $23.53 | 8 967 |
| 2023-09-20 | $23.42 | $23.71 | $23.35 | $23.43 | 6 645 |
| 2023-09-19 | $23.99 | $23.99 | $23.23 | $23.34 | 7 082 |
| 2023-09-18 | $23.95 | $24.14 | $23.48 | $23.48 | 4 660 |
| 2023-09-15 | $23.57 | $24.31 | $23.37 | $24.12 | 32 327 |
