Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| First Bancorp Inc | FNLC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.31 | 1.36% | 23.09 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 23.11 | 22.85 | 23.15 | 23.09 | 22.78 |
FNLC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.51 | 23.15 | 21.7874 | 22.40 | 11,968 | 0.58 | 2.58% |
| 1 Month | 23.81 | 24.31 | 21.7701 | 22.74 | 14,849 | -0.72 | -3.02% |
| 3 Months | 23.99 | 25.44 | 21.7701 | 23.31 | 15,018 | -0.90 | -3.75% |
| 6 Months | 24.47 | 29.16 | 21.7701 | 24.93 | 16,330 | -1.38 | -5.64% |
| 1 Year | 23.32 | 29.16 | 21.7701 | 24.80 | 14,486 | -0.23 | -0.99% |
| 3 Years | 28.50 | 36.80 | 21.7701 | 28.08 | 15,380 | -5.41 | -18.98% |
| 5 Years | 26.80 | 36.80 | 17.6156 | 26.69 | 14,874 | -3.71 | -13.84% |
FNLC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 23.09 | 0.31 | 1.36% | 23.11 | 23.15 | 22.85 | 6,846 |
| May 02 2024 | 22.78 | 0.23 | 1.00% | 22.83 | 23.00 | 22.66 | 10,001 |
| May 01 2024 | 22.555 | 0.48 | 2.15% | 22.30 | 22.62 | 22.2392 | 11,245 |
| Apr 30 2024 | 22.08 | -0.22 | -0.99% | 22.14 | 22.18 | 21.7874 | 18,449 |
| Apr 29 2024 | 22.30 | -0.25 | -1.11% | 22.65 | 22.65 | 22.16 | 10,740 |
| 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 |
