NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.40
-0.340 (-1.50%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Thursday, 25th Apr 2024 FNLC stock ended at $22.40. This is 1.50% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.05% from a day low at $22.12 to a day high of $22.80. |
| 90 days | $21.77 | $26.76 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 10, 2023 | $27.21 | $27.43 | $26.95 | $27.14 | 6 890 |
| Aug 09, 2023 | $26.56 | $27.58 | $26.56 | $27.12 | 6 365 |
| Aug 08, 2023 | $26.98 | $27.62 | $26.56 | $27.49 | 8 407 |
| Aug 07, 2023 | $27.13 | $27.50 | $26.89 | $27.34 | 6 390 |
| Aug 04, 2023 | $26.76 | $27.01 | $26.76 | $26.80 | 6 217 |
| Aug 03, 2023 | $26.05 | $27.09 | $26.01 | $26.77 | 19 562 |
| Aug 02, 2023 | $26.05 | $26.38 | $26.05 | $26.07 | 9 983 |
| Aug 01, 2023 | $26.20 | $26.79 | $25.80 | $26.10 | 7 547 |
| Jul 31, 2023 | $26.61 | $26.96 | $26.39 | $26.39 | 6 611 |
| Jul 28, 2023 | $26.91 | $27.08 | $26.53 | $26.63 | 7 716 |
| Jul 27, 2023 | $27.05 | $27.19 | $26.57 | $26.68 | 8 071 |
| Jul 26, 2023 | $26.45 | $27.13 | $26.30 | $27.01 | 8 637 |
| Jul 25, 2023 | $26.85 | $27.17 | $26.20 | $26.20 | 6 261 |
| Jul 24, 2023 | $26.50 | $26.97 | $26.50 | $26.82 | 5 246 |
| Jul 21, 2023 | $26.90 | $27.37 | $26.47 | $26.50 | 13 366 |
| Jul 20, 2023 | $25.53 | $27.10 | $25.49 | $27.10 | 21 570 |
| Jul 19, 2023 | $26.42 | $26.78 | $25.89 | $26.16 | 18 831 |
| Jul 18, 2023 | $25.64 | $26.67 | $24.71 | $26.55 | 11 017 |
| Jul 17, 2023 | $25.18 | $25.72 | $24.95 | $25.56 | 7 429 |
| Jul 14, 2023 | $25.06 | $25.19 | $24.63 | $24.95 | 22 294 |
| Jul 13, 2023 | $25.00 | $25.15 | $24.78 | $24.93 | 9 460 |
| Jul 12, 2023 | $24.41 | $24.71 | $24.41 | $24.71 | 11 439 |
