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 |
| Feb 01, 2016 | $18.90 | $19.95 | $18.51 | $19.25 | 23 000 |
| Jan 29, 2016 | $18.58 | $19.20 | $18.13 | $19.11 | 57 300 |
| Jan 28, 2016 | $18.63 | $18.63 | $17.90 | $18.40 | 21 800 |
| Jan 27, 2016 | $18.23 | $18.76 | $17.86 | $18.11 | 54 900 |
| Jan 26, 2016 | $18.37 | $18.95 | $17.90 | $18.68 | 14 800 |
| Jan 25, 2016 | $18.46 | $18.92 | $18.13 | $18.19 | 18 900 |
| Jan 22, 2016 | $18.55 | $18.62 | $18.31 | $18.45 | 11 900 |
| Jan 21, 2016 | $18.50 | $18.70 | $18.00 | $18.25 | 15 200 |
| Jan 20, 2016 | $17.78 | $18.50 | $17.37 | $18.42 | 22 500 |
| Jan 19, 2016 | $18.37 | $18.80 | $17.61 | $17.84 | 21 100 |
| Jan 15, 2016 | $18.07 | $18.36 | $17.75 | $17.81 | 17 200 |
| Jan 14, 2016 | $18.28 | $18.84 | $18.04 | $18.50 | 18 700 |
| Jan 13, 2016 | $18.93 | $19.15 | $18.02 | $18.13 | 17 100 |
| Jan 12, 2016 | $19.25 | $19.37 | $18.50 | $18.55 | 20 300 |
| Jan 11, 2016 | $19.02 | $19.41 | $18.53 | $18.91 | 13 000 |
| Jan 08, 2016 | $19.51 | $19.79 | $19.00 | $19.02 | 12 100 |
| Jan 07, 2016 | $20.08 | $20.19 | $19.06 | $19.35 | 16 900 |
| Jan 06, 2016 | $19.73 | $20.42 | $19.73 | $20.37 | 12 000 |
| Jan 05, 2016 | $19.55 | $20.50 | $19.55 | $19.94 | 10 300 |
