First Bancorp Inc (FNLC) Historical Stock Data
22.38 ↓0.36 (-1.58%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FNLC is up 0.07% a day on average. There have been 12 days where First Bancorp Inc closed green and 18 days where FNLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.48 | 22.74 | ↑$0.26 (1.16%) | 22.21 | 22.74 | 7.67K |
| 2024-04-23 | 22.72 | 22.52 | ↓$0.20 (-0.89%) | 22.51 | 22.75 | 11.34K |
| 2024-04-22 | 23.30 | 22.86 | ↓$0.44 (-1.89%) | 22.86 | 23.47 | 24.48K |
| 2024-04-19 | 22.36 | 22.99 | ↑$0.63 (2.82%) | 22.29 | 23.30 | 20.78K |
| 2024-04-18 | 22.23 | 22.16 | ↓$0.07 (-0.30%) | 22.00 | 23.00 | 15.85K |
| 2024-04-17 | 22.34 | 22.24 | ↓$0.10 (-0.45%) | 22.09 | 22.71 | 10.52K |
| 2024-04-16 | 22.20 | 22.02 | ↓$0.18 (-0.81%) | 21.77 | 22.27 | 11.45K |
| 2024-04-15 | 22.11 | 22.23 | ↑$0.12 (0.54%) | 22.00 | 22.23 | 7.32K |
| 2024-04-12 | 22.35 | 22.31 | ↓$0.04 (-0.18%) | 22.08 | 22.50 | 15.37K |
| 2024-04-11 | 22.66 | 22.58 | ↓$0.08 (-0.35%) | 22.26 | 22.80 | 15.37K |
| 2024-04-10 | 23.40 | 22.69 | ↓$0.71 (-3.03%) | 22.07 | 23.44 | 30.86K |
| 2024-04-09 | 23.83 | 23.56 | ↓$0.27 (-1.13%) | 23.56 | 23.89 | 15.77K |
| 2024-04-08 | 23.50 | 23.67 | ↑$0.17 (0.72%) | 23.50 | 24.05 | 20.02K |
| 2024-04-05 | 24.31 | 24.03 | ↓$0.28 (-1.15%) | 23.80 | 24.31 | 19.18K |
| 2024-04-04 | 23.94 | 23.86 | ↓$0.08 (-0.33%) | 23.65 | 24.17 | 8.60K |
| 2024-04-03 | 23.26 | 23.63 | ↑$0.37 (1.59%) | 23.26 | 24.83 | 14.71K |
| 2024-04-02 | 24.49 | 23.57 | ↓$0.92 (-3.76%) | 23.45 | 24.60 | 30.03K |
| 2024-04-01 | 23.45 | 24.39 | ↑$0.94 (4.01%) | 23.45 | 24.58 | 14.30K |
| 2024-03-28 | 23.89 | 24.64 | ↑$0.75 (3.14%) | 23.54 | 24.68 | 50.14K |
| 2024-03-27 | 23.36 | 23.89 | ↑$0.53 (2.27%) | 23.21 | 23.97 | 17.48K |
| 2024-03-26 | 23.22 | 23.11 | ↓$0.11 (-0.47%) | 22.75 | 23.50 | 15.84K |
| 2024-03-25 | 23.38 | 23.26 | ↓$0.11 (-0.49%) | 23.26 | 23.38 | 4.85K |
| 2024-03-22 | 23.17 | 23.12 | ↓$0.05 (-0.22%) | 23.08 | 23.23 | 12.23K |
| 2024-03-21 | 22.89 | 23.17 | ↑$0.28 (1.22%) | 22.89 | 23.25 | 29.18K |
| 2024-03-20 | 22.75 | 22.98 | ↑$0.23 (1.01%) | 22.75 | 23.37 | 14.89K |
| 2024-03-19 | 22.70 | 22.84 | ↑$0.14 (0.62%) | 22.70 | 22.98 | 9.73K |
| 2024-03-18 | 22.87 | 22.74 | ↓$0.13 (-0.57%) | 22.71 | 23.01 | 15.42K |
| 2024-03-15 | 22.61 | 23.13 | ↑$0.52 (2.30%) | 22.61 | 23.13 | 29.33K |
| 2024-03-14 | 23.27 | 22.61 | ↓$0.66 (-2.85%) | 22.55 | 23.27 | 17.09K |
| 2024-03-13 | 23.20 | 23.10 | ↓$0.11 (-0.45%) | 23.00 | 23.20 | 13.68K |
Create an account or log in to view more rows.
$FNLC let it ride
$FNLC I'll say it again slowwwllyyyy! Better stocks to short by far
$FNLC so tired of this pos let's fly already
$FNLC Market is down
No worries
$FNLC futes cooperating!
$FNLC run it!
$FNLC Many many bears
$FNLC HAVE A FANTASTIC WEEKEND FAM…
$FNLC yeah we're going green today
$FNLC Tomorrow