NASDAQ:FNLC
First Bancorp Stock Price (Quote)
$22.16
-0.0800 (-0.360%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.77 | $24.83 | Thursday, 18th Apr 2024 FNLC stock ended at $22.16. This is 0.360% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.54% from a day low at $22.00 to a day high of $23.00. |
| 90 days | $21.77 | $26.87 | |
| 52 weeks | $21.77 | $29.16 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $24.18 | $24.64 | $24.18 | $24.58 | 5 871 |
| 2023-06-30 | $24.78 | $25.35 | $24.27 | $24.34 | 17 297 |
| 2023-06-29 | $24.38 | $24.56 | $24.14 | $24.56 | 5 934 |
| 2023-06-28 | $24.73 | $24.73 | $24.23 | $24.23 | 5 510 |
| 2023-06-27 | $24.65 | $25.00 | $24.45 | $24.46 | 18 830 |
| 2023-06-26 | $24.97 | $25.21 | $24.90 | $24.90 | 6 852 |
| 2023-06-23 | $24.85 | $25.42 | $24.21 | $25.19 | 50 001 |
| 2023-06-22 | $25.01 | $25.60 | $24.46 | $25.27 | 11 805 |
| 2023-06-21 | $25.83 | $25.83 | $25.18 | $25.60 | 12 565 |
| 2023-06-20 | $26.08 | $27.00 | $25.67 | $25.85 | 25 141 |
| 2023-06-16 | $26.32 | $26.50 | $25.69 | $26.08 | 20 386 |
| 2023-06-15 | $25.88 | $26.40 | $25.68 | $26.13 | 11 789 |
| 2023-06-14 | $26.44 | $26.58 | $25.89 | $25.98 | 8 966 |
| 2023-06-13 | $25.69 | $26.60 | $25.69 | $26.32 | 9 655 |
| 2023-06-12 | $26.18 | $25.89 | $25.33 | $25.75 | 11 083 |
| 2023-06-09 | $26.01 | $26.67 | $25.50 | $25.60 | 13 509 |
| 2023-06-08 | $27.56 | $27.56 | $26.51 | $26.75 | 18 208 |
| 2023-06-07 | $26.00 | $27.87 | $25.62 | $27.87 | 27 525 |
| 2023-06-06 | $24.47 | $25.92 | $24.40 | $25.77 | 25 631 |
| 2023-06-05 | $25.03 | $25.03 | $23.87 | $24.30 | 9 492 |
| 2023-06-02 | $24.00 | $25.20 | $23.97 | $25.19 | 17 258 |
| 2023-06-01 | $23.61 | $24.09 | $23.61 | $23.69 | 9 144 |
| 2023-05-31 | $24.04 | $24.30 | $23.39 | $23.70 | 14 146 |
| 2023-05-30 | $24.30 | $24.76 | $23.59 | $24.03 | 8 917 |
| 2023-05-26 | $24.21 | $24.79 | $24.09 | $24.21 | 4 257 |
