Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| First Bancorp Inc | FNLC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.15 | 0.67% | 22.55 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 22.51 | 22.15 | 23.00 | 22.55 | 22.40 |
FNLC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.36 | 23.47 | 22.12 | 22.75 | 15,915 | 0.19 | 0.85% |
| 1 Month | 24.49 | 24.8299 | 21.7701 | 23.04 | 16,038 | -1.94 | -7.92% |
| 3 Months | 24.44 | 25.44 | 21.7701 | 23.42 | 15,191 | -1.89 | -7.73% |
| 6 Months | 22.86 | 29.16 | 21.7701 | 24.97 | 16,119 | -0.31 | -1.36% |
| 1 Year | 25.17 | 29.16 | 21.7701 | 24.82 | 14,622 | -2.62 | -10.41% |
| 3 Years | 28.57 | 36.80 | 21.7701 | 28.11 | 15,373 | -6.02 | -21.07% |
| 5 Years | 26.10 | 36.80 | 17.6156 | 26.71 | 14,864 | -3.55 | -13.60% |
FNLC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 22.55 | 0.15 | 0.67% | 22.51 | 23.00 | 22.15 | 9,406 |
| Apr 25 2024 | 22.40 | -0.34 | -1.50% | 22.53 | 22.795 | 22.12 | 15,299 |
| Apr 24 2024 | 22.74 | 0.22 | 0.98% | 22.48 | 22.74 | 22.2138 | 7,674 |
| Apr 23 2024 | 22.52 | -0.34 | -1.49% | 22.97 | 22.97 | 22.51 | 11,344 |
| Apr 22 2024 | 22.86 | -0.13 | -0.57% | 23.30 | 23.47 | 22.86 | 24,478 |
| Apr 19 2024 | 22.99 | 0.83 | 3.75% | 22.36 | 23.2999 | 22.2895 | 20,785 |
| Apr 18 2024 | 22.16 | -0.08 | -0.36% | 22.10 | 23.00 | 22.0001 | 15,851 |
| Apr 17 2024 | 22.24 | 0.22 | 1.00% | 22.34 | 22.71 | 22.09 | 10,522 |
| Apr 16 2024 | 22.02 | -0.21 | -0.94% | 22.20 | 22.27 | 21.7701 | 11,446 |
| Apr 15 2024 | 22.23 | -0.08 | -0.36% | 22.31 | 22.31 | 22.00 | 7,323 |
| Apr 12 2024 | 22.31 | -0.27 | -1.20% | 22.35 | 22.54 | 22.08 | 15,372 |
| Apr 11 2024 | 22.58 | -0.11 | -0.48% | 22.66 | 22.80 | 22.26 | 15,365 |
| Apr 10 2024 | 22.69 | -0.87 | -3.69% | 23.40 | 23.44 | 22.07 | 30,855 |
| Apr 09 2024 | 23.56 | -0.11 | -0.46% | 23.83 | 23.97 | 23.56 | 15,771 |
| Apr 08 2024 | 23.67 | -0.36 | -1.50% | 23.87 | 24.052 | 23.50 | 20,022 |
| Apr 05 2024 | 24.03 | 0.17 | 0.71% | 23.81 | 24.31 | 23.80 | 19,181 |
| Apr 04 2024 | 23.86 | 0.23 | 0.97% | 23.94 | 24.1703 | 23.65 | 8,596 |
| Apr 03 2024 | 23.63 | 0.06 | 0.25% | 23.26 | 24.8299 | 23.20 | 14,708 |
| Apr 02 2024 | 23.57 | -0.82 | -3.36% | 24.26 | 24.60 | 23.445 | 30,031 |
| Apr 01 2024 | 24.39 | -0.25 | -1.01% | 24.49 | 24.5823 | 23.4501 | 14,296 |
| Mar 28 2024 | 24.64 | 0.75 | 3.14% | 23.92 | 24.68 | 23.5436 | 50,135 |
| Mar 27 2024 | 23.89 | 0.78 | 3.38% | 23.29 | 23.97 | 23.21 | 17,478 |
