NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.86
-0.130 (-0.565%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Monday, 22nd Apr 2024 FNLC stock ended at $22.86. This is 0.565% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.67% from a day low at $22.86 to a day high of $23.47. |
| 90 days | $21.77 | $26.87 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $23.57 | $24.31 | $23.37 | $24.12 | 32 327 |
| Sep 14, 2023 | $23.50 | $23.68 | $23.31 | $23.58 | 8 195 |
| Sep 13, 2023 | $23.35 | $23.75 | $23.35 | $23.51 | 10 322 |
| Sep 12, 2023 | $22.99 | $23.64 | $22.99 | $23.54 | 9 182 |
| Sep 11, 2023 | $23.46 | $23.81 | $22.78 | $22.90 | 14 439 |
| Sep 08, 2023 | $23.32 | $23.62 | $23.32 | $23.50 | 7 169 |
| Sep 07, 2023 | $24.04 | $24.44 | $23.07 | $23.16 | 25 914 |
| Sep 06, 2023 | $24.67 | $24.67 | $24.00 | $24.00 | 6 050 |
| Sep 05, 2023 | $24.06 | $24.64 | $24.06 | $24.64 | 4 323 |
| Sep 01, 2023 | $24.54 | $25.06 | $24.40 | $24.71 | 10 295 |
| Aug 31, 2023 | $24.80 | $25.14 | $24.53 | $24.62 | 9 586 |
| Aug 30, 2023 | $25.43 | $25.43 | $24.81 | $25.12 | 2 773 |
| Aug 29, 2023 | $25.00 | $25.02 | $24.25 | $24.98 | 9 033 |
| Aug 28, 2023 | $24.91 | $25.47 | $24.91 | $25.08 | 5 503 |
| Aug 25, 2023 | $24.95 | $25.22 | $24.82 | $24.99 | 4 306 |
| Aug 24, 2023 | $24.60 | $24.96 | $24.60 | $24.91 | 9 856 |
| Aug 23, 2023 | $24.53 | $25.00 | $24.48 | $24.72 | 4 940 |
| Aug 22, 2023 | $25.65 | $25.65 | $24.83 | $24.83 | 11 180 |
| Aug 21, 2023 | $25.41 | $25.84 | $25.24 | $25.27 | 7 758 |
| Aug 18, 2023 | $25.63 | $25.64 | $25.20 | $25.57 | 9 351 |
| Aug 17, 2023 | $25.71 | $25.98 | $25.50 | $25.95 | 5 206 |
| Aug 16, 2023 | $26.12 | $26.73 | $25.56 | $25.65 | 10 586 |
| Aug 15, 2023 | $26.50 | $26.50 | $25.99 | $25.99 | 5 785 |
| Aug 14, 2023 | $26.96 | $27.13 | $26.52 | $26.72 | 7 262 |
| Aug 11, 2023 | $27.20 | $27.20 | $26.88 | $27.05 | 6 127 |
