First Bancorp Inc (FNLC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 7.48995250274 | 27.37 | 29.75 | 27 | 23405 | 28.51906227 | CS |
| 4 | 4.77 | 19.3509127789 | 24.65 | 29.75 | 23.325 | 22373 | 26.26356461 | CS |
| 12 | 6.13 | 26.3203091456 | 23.29 | 29.75 | 22.3392 | 17509 | 24.92005522 | CS |
| 26 | 3.01 | 11.397198031 | 26.41 | 29.75 | 21.7701 | 16025 | 24.18786366 | CS |
| 52 | 2.81 | 10.5599398722 | 26.61 | 29.75 | 21.7701 | 15047 | 24.76309898 | CS |
| 156 | 0.02 | 0.0680272108844 | 29.4 | 36.8 | 21.7701 | 15426 | 27.65407777 | CS |
| 260 | 3.25 | 12.4188001528 | 26.17 | 36.8 | 17.6156 | 15366 | 26.62041984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 29.42 | 0.18 | 0.62 | 29.61 | 29.75 | 28.7 | 17873 |
| 1721946900 | 29.24 | 1.38 | 4.95 | 27.92 | 29.6 | 27.92 | 30934 |
| 1721860500 | 27.86 | -0.25 | -0.89 | 27.94 | 28.54 | 27.711 | 26331 |
| 1721774100 | 28.11 | 0.26 | 0.93 | 27.71 | 28.72 | 27.54 | 28978 |
| 1721687700 | 27.85 | 0.5 | 1.83 | 27.37 | 28.15 | 27 | 31867 |
| 1721428500 | 27.35 | -0.03 | -0.11 | 27.6 | 27.7058 | 27.08 | 24669 |
| 1721342100 | 27.38 | -0.22 | -0.80 | 27.34 | 28.37 | 27.34 | 19234 |
| 1721255700 | 27.6 | 0.55 | 2.03 | 26.85 | 27.73 | 26.59 | 30358 |
| 1721169300 | 27.05 | 1.29 | 5.01 | 26.11 | 27.19 | 25.855 | 32946 |
| 1721082900 | 25.76 | 1.04 | 4.21 | 24.71 | 25.83 | 24.71 | 27209 |
| 1720823700 | 24.72 | -0.4 | -1.59 | 25.49 | 25.49 | 24.67 | 21052 |
| 1720737300 | 25.12 | 1.64 | 6.98 | 23.8 | 25.6 | 23.55 | 29033 |
| 1720650900 | 23.48 | -0.28 | -1.18 | 23.82 | 23.82 | 23.43 | 14871 |
| 1720564500 | 23.76 | -0.23 | -0.96 | 23.54 | 23.91 | 23.54 | 8198 |
| 1720478100 | 23.99 | 0.59 | 2.52 | 23.68 | 24.03 | 23.615 | 12404 |
| 1720218900 | 23.4 | -0.83 | -3.43 | 24.21 | 24.29 | 23.325 | 44760 |
| 1720040640 | 24.23 | -0.88 | -3.50 | 25.22 | 25.22 | 24.23 | 12784 |
| 1719959700 | 25.11 | 0.43 | 1.74 | 24.68 | 25.11 | 24.4301 | 14590 |
| 1719873300 | 24.68 | 0.44 | 1.82 | 24.65 | 24.84 | 23.6101 | 21956 |
| 1719614100 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1719527700 | 24.24 | 0.71 | 3.02 | 23.54 | 24.24 | 23.54 | 16199 |
| 1719441300 | 23.53 | 0.59 | 2.57 | 22.76 | 23.83 | 22.76 | 19035 |
| 1719354900 | 22.94 | -0.26 | -1.12 | 23.18 | 23.5 | 22.94 | 9534 |
| 1719268500 | 23.2 | 0.49 | 2.16 | 22.79 | 23.77 | 22.75 | 11246 |
| 1719009300 | 22.71 | -0.38 | -1.65 | 23.18 | 23.31 | 22.71 | 30123 |
| 1718922900 | 23.09 | -0.08 | -0.35 | 23 | 23.33 | 22.96 | 6357 |
| 1718750100 | 23.17 | -0.28 | -1.19 | 23.28 | 23.72 | 23.17 | 11169 |
| 1718663700 | 23.45 | 0.41 | 1.78 | 22.91 | 23.625 | 22.9 | 9682 |
| 1718404500 | 23.04 | -0.36 | -1.54 | 23.2 | 23.21 | 22.74 | 7539 |
| 1718318100 | 23.4 | -0.07 | -0.30 | 23.5 | 23.6852 | 23.22 | 10814 |
| 1718231700 | 23.47 | 0.77 | 3.39 | 23.27 | 23.985 | 22.925 | 11249 |
| 1718145300 | 22.7 | -0.4 | -1.73 | 22.82 | 23.19 | 22.3392 | 17426 |
| 1718058900 | 23.1 | -0.21 | -0.90 | 23.3 | 23.3 | 22.76 | 8046 |
| 1717799700 | 23.31 | -0.06 | -0.26 | 23.33 | 23.5999 | 23.13 | 8012 |
| 1717713300 | 23.37 | -0.12 | -0.51 | 23.42 | 23.78 | 23.33 | 8421 |
| 1717626900 | 23.49 | 0.03 | 0.13 | 23.62 | 23.6465 | 23.4 | 9295 |
| 1717540500 | 23.46 | -0.16 | -0.68 | 23.59 | 23.915 | 23.33 | 10643 |
| 1717454100 | 23.62 | -0.54 | -2.24 | 24.43 | 24.43 | 23.6056 | 10464 |
| 1717194900 | 24.16 | 0.22 | 0.92 | 24.15 | 24.56 | 23.9 | 9552 |
| 1717108500 | 23.94 | 0.51 | 2.18 | 23.64 | 24 | 23.64 | 10909 |
| 1717022100 | 23.43 | -0.85 | -3.50 | 24 | 24.03 | 23.43 | 11057 |
| 1716935700 | 24.28 | -0.22 | -0.90 | 24.5 | 24.5 | 24.09 | 14822 |
| 1716590100 | 24.5 | 0.05 | 0.20 | 24.59 | 24.76 | 24.41 | 7410 |
| 1716503700 | 24.45 | -0.15 | -0.61 | 24.6 | 24.87 | 24.21 | 20922 |
| 1716417300 | 24.6 | 0.08 | 0.33 | 24.55 | 24.72 | 24.55 | 9791 |
| 1716330900 | 24.52 | 0.31 | 1.28 | 24.28 | 24.63 | 24.28 | 9760 |
| 1716244500 | 24.21 | -0.11 | -0.45 | 24.29 | 24.31 | 24.11 | 5108 |
| 1715985300 | 24.32 | 0.34 | 1.42 | 24.07 | 24.4 | 23.5441 | 15861 |
| 1715898900 | 23.98 | 0.1 | 0.42 | 23.81 | 24 | 23.4801 | 12039 |
| 1715812500 | 23.88 | 0.52 | 2.23 | 23.66 | 23.88 | 23.37 | 9246 |
| 1715726100 | 23.36 | 0.06 | 0.26 | 23.56 | 23.58 | 23.36 | 6718 |
| 1715639700 | 23.3 | -0.18 | -0.77 | 23.72 | 23.87 | 23.3 | 12509 |
| 1715380500 | 23.48 | -0.31 | -1.30 | 23.81 | 23.82 | 23.4101 | 8023 |
| 1715294100 | 23.79 | 0.51 | 2.19 | 23.22 | 23.79 | 23.0769 | 13576 |
| 1715207700 | 23.28 | 0.28 | 1.22 | 22.76 | 23.28 | 22.76 | 10820 |
| 1715121300 | 23 | -0.06 | -0.26 | 23 | 23.25 | 23 | 11167 |
| 1715034900 | 23.06 | -0.03 | -0.13 | 23.29 | 23.29 | 22.42 | 6168 |
| 1714775700 | 23.09 | 0.31 | 1.36 | 23.11 | 23.15 | 22.85 | 6846 |
| 1714689300 | 22.78 | 0.23 | 1.00 | 22.83 | 23 | 22.66 | 10001 |
| 1714602900 | 22.555 | 0.48 | 2.15 | 22.3 | 22.62 | 22.2392 | 11245 |
| 1714516500 | 22.08 | -0.22 | -0.99 | 22.14 | 22.18 | 21.7874 | 18449 |
| 1714430100 | 22.3 | -0.25 | -1.11 | 22.65 | 22.65 | 22.16 | 10740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
