NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.30
-0.250 (-1.11%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Monday, 29th Apr 2024 FNLC stock ended at $22.30. This is 1.11% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.90% from a day low at $22.20 to a day high of $22.40. |
| 90 days | $21.77 | $26.62 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $18.97 | $19.39 | $18.85 | $18.86 | 17 300 |
| Mar 07, 2016 | $18.95 | $19.18 | $18.91 | $19.15 | 12 000 |
| Mar 04, 2016 | $19.16 | $19.35 | $18.67 | $18.89 | 28 400 |
| Mar 03, 2016 | $19.09 | $19.47 | $18.85 | $19.09 | 77 300 |
| Mar 02, 2016 | $18.94 | $19.10 | $18.94 | $19.09 | 10 200 |
| Mar 01, 2016 | $18.88 | $19.10 | $18.76 | $19.06 | 16 500 |
| Feb 29, 2016 | $19.10 | $19.10 | $18.79 | $18.86 | 19 400 |
| Feb 26, 2016 | $19.00 | $19.30 | $18.95 | $19.04 | 17 700 |
| Feb 25, 2016 | $18.75 | $18.98 | $18.65 | $18.96 | 7 900 |
| Feb 24, 2016 | $18.60 | $18.87 | $18.46 | $18.73 | 5 000 |
| Feb 23, 2016 | $18.90 | $18.91 | $18.51 | $18.54 | 25 200 |
| Feb 22, 2016 | $19.00 | $19.00 | $18.76 | $18.87 | 9 900 |
| Feb 19, 2016 | $18.38 | $19.00 | $18.38 | $18.77 | 24 600 |
| Feb 18, 2016 | $18.95 | $19.00 | $18.61 | $18.78 | 17 100 |
| Feb 17, 2016 | $18.78 | $19.00 | $18.54 | $18.86 | 23 900 |
| Feb 16, 2016 | $18.53 | $18.87 | $18.29 | $18.83 | 10 700 |
| Feb 12, 2016 | $18.54 | $18.68 | $18.13 | $18.33 | 11 900 |
| Feb 11, 2016 | $18.29 | $18.77 | $17.75 | $18.37 | 10 300 |
| Feb 10, 2016 | $18.97 | $18.99 | $18.49 | $18.56 | 3 100 |
| Feb 09, 2016 | $18.65 | $19.17 | $18.65 | $18.90 | 7 000 |
| Feb 08, 2016 | $17.99 | $18.80 | $17.91 | $18.70 | 18 000 |
| Feb 05, 2016 | $18.76 | $18.90 | $18.05 | $18.06 | 22 800 |
| Feb 04, 2016 | $19.05 | $19.40 | $18.77 | $18.78 | 6 600 |
| Feb 03, 2016 | $19.70 | $19.70 | $18.93 | $19.03 | 16 400 |
| Feb 02, 2016 | $19.19 | $19.78 | $18.91 | $19.50 | 18 700 |
