First Bancorp Inc (FNLC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -4.50805008945 | 27.95 | 28.36 | 25.72 | 26983 | 27.36514428 | CS |
| 4 | -3.04 | -10.2253615876 | 29.73 | 30.09 | 25.72 | 17932 | 28.14945466 | CS |
| 12 | 0.74 | 2.85163776493 | 25.95 | 31.05 | 25.27 | 15999 | 27.90129029 | CS |
| 26 | 3.9 | 17.1127687582 | 22.79 | 31.05 | 22.75 | 17123 | 26.93344765 | CS |
| 52 | -1.9 | -6.6456803078 | 28.59 | 31.05 | 21.7701 | 15805 | 25.74802256 | CS |
| 156 | -3.56 | -11.7685950413 | 30.25 | 36.8 | 21.7701 | 15171 | 27.29812192 | CS |
| 260 | -3.82 | -12.5204850869 | 30.51 | 36.8 | 17.6156 | 15657 | 26.61686104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 27.71 | 1.22 | 4.61 | 25.72 | 27.78 | 25.72 | 67337 |
| 1734651300 | 26.49 | -0.08 | -0.30 | 26.65 | 27.08 | 26.38 | 18931 |
| 1734564900 | 26.57 | -1.21 | -4.36 | 28.12 | 28.33 | 26.12 | 26302 |
| 1734478500 | 27.78 | -0.58 | -2.05 | 28.34 | 28.34 | 27.58 | 13742 |
| 1734392100 | 28.36 | 0.2 | 0.71 | 27.95 | 28.36 | 27.9 | 8603 |
| 1734132900 | 28.16 | -0.14 | -0.49 | 28.06 | 28.19 | 27.69 | 10266 |
| 1734046500 | 28.3 | -0.33 | -1.15 | 28.71 | 28.71 | 27.77 | 22856 |
| 1733960100 | 28.63 | 0.08 | 0.28 | 28.91 | 29.02 | 28.6 | 21433 |
| 1733873700 | 28.55 | 0.39 | 1.38 | 28.35 | 29.04 | 28.08 | 15006 |
| 1733787300 | 28.16 | -0.16 | -0.56 | 28.32 | 28.65 | 28.1 | 14656 |
| 1733528100 | 28.32 | -0.21 | -0.74 | 28.55 | 28.76 | 27.9527 | 8133 |
| 1733441700 | 28.53 | -0.2 | -0.70 | 28.69 | 28.86 | 28.26 | 13246 |
| 1733355300 | 28.73 | 0.24 | 0.84 | 28.5 | 28.93 | 28.32 | 12311 |
| 1733268900 | 28.49 | -0.76 | -2.60 | 29.34 | 29.34 | 28.47 | 12105 |
| 1733182500 | 29.25 | 0.68 | 2.38 | 28.69 | 29.33 | 28.69 | 16542 |
| 1732917840 | 28.57 | -0.17 | -0.59 | 29.07 | 29.07 | 28.41 | 8534 |
| 1732750500 | 28.74 | -0.06 | -0.21 | 28.91 | 28.99 | 28.7 | 9217 |
| 1732664100 | 28.8 | -0.56 | -1.91 | 29.35 | 29.35 | 28.5201 | 16705 |
| 1732577700 | 29.36 | 0.06 | 0.20 | 29.73 | 30.09 | 29.3 | 24782 |
| 1732318500 | 29.3 | 0.7 | 2.45 | 28.63 | 29.36 | 28.48 | 12221 |
| 1732232100 | 28.6 | 0.55 | 1.96 | 28.38 | 28.95 | 28.38 | 11081 |
| 1732145700 | 28.05 | -0.42 | -1.48 | 28.53 | 28.53 | 27.7139 | 17691 |
| 1732059300 | 28.47 | 0.06 | 0.21 | 28.14 | 28.47 | 27.6803 | 7334 |
| 1731972900 | 28.41 | -0.33 | -1.15 | 28.95 | 28.95 | 28.31 | 14751 |
| 1731713700 | 28.74 | -0.39 | -1.34 | 29.39 | 29.43 | 28.4 | 14346 |
| 1731627300 | 29.13 | 0.31 | 1.08 | 29.13 | 29.145 | 28.44 | 21536 |
| 1731540900 | 28.82 | -0.18 | -0.62 | 29.08 | 29.39 | 28.82 | 15227 |
| 1731454500 | 29 | -0.78 | -2.60 | 29.8 | 29.8 | 28.75 | 34058 |
| 1731368100 | 29.775 | 0.42 | 1.45 | 30 | 30.15 | 29.73 | 16906 |
| 1731108900 | 29.35 | 0.48 | 1.66 | 29 | 29.35 | 28.89 | 16192 |
| 1731022500 | 28.87 | -2.15 | -6.93 | 30.88 | 30.88 | 28.59 | 32228 |
| 1730936100 | 31.02 | 4.42 | 16.62 | 27.89 | 31.05 | 27.89 | 68468 |
| 1730849700 | 26.6 | 0.82 | 3.18 | 25.79 | 26.6 | 25.79 | 8333 |
| 1730763300 | 25.78 | -0.29 | -1.11 | 25.85 | 26.03 | 25.68 | 7410 |
| 1730500500 | 26.07 | 0.17 | 0.66 | 26.16 | 26.16 | 25.9 | 10399 |
| 1730414100 | 25.9 | -0.51 | -1.93 | 26.23 | 26.4 | 25.9 | 13019 |
| 1730327700 | 26.41 | 0.01 | 0.04 | 26.18 | 26.6584 | 26.18 | 8170 |
| 1730241300 | 26.4 | 0.19 | 0.72 | 25.95 | 26.57 | 25.92 | 10913 |
| 1730154900 | 26.21 | 0.35 | 1.35 | 26.22 | 26.78 | 26.01 | 18457 |
| 1729895700 | 25.86 | -0.89 | -3.33 | 26.9 | 26.9 | 25.85 | 11095 |
| 1729809300 | 26.75 | 0.78 | 3.00 | 25.8 | 26.75 | 25.55 | 10733 |
| 1729722900 | 25.97 | -0.1 | -0.38 | 25.79 | 26.38 | 25.58 | 9566 |
| 1729636500 | 26.07 | -0.07 | -0.27 | 26.03 | 26.31 | 25.91 | 8837 |
| 1729550100 | 26.14 | -1.37 | -4.98 | 27.66 | 27.66 | 26.04 | 10321 |
| 1729290900 | 27.51 | -0.19 | -0.69 | 27.89 | 27.89 | 27.42 | 17662 |
| 1729204500 | 27.7 | 0.36 | 1.32 | 27.58 | 27.73 | 27.315 | 14174 |
| 1729118100 | 27.34 | 0.7 | 2.63 | 27.13 | 27.6517 | 26.8323 | 21008 |
| 1729031700 | 26.64 | 0.36 | 1.37 | 26.34 | 27.42 | 26.34 | 13027 |
| 1728945300 | 26.28 | 0.05 | 0.19 | 26.22 | 26.35 | 26.01 | 9142 |
| 1728686100 | 26.23 | 0.91 | 3.59 | 25.4 | 26.23 | 25.4 | 8429 |
| 1728599700 | 25.32 | -0.32 | -1.25 | 25.29 | 25.41 | 25.27 | 11609 |
| 1728513300 | 25.64 | 0.07 | 0.27 | 25.42 | 25.83 | 25.42 | 8563 |
| 1728426900 | 25.57 | -0.54 | -2.07 | 25.85 | 25.8585 | 25.4001 | 18655 |
| 1728340500 | 26.11 | 0.04 | 0.15 | 26 | 26.26 | 25.895 | 17068 |
| 1728081300 | 26.07 | 0.45 | 1.76 | 26.06 | 26.49 | 25.69 | 8984 |
| 1727994900 | 25.62 | 0.02 | 0.08 | 25.6 | 25.8 | 25.45 | 9945 |
| 1727908500 | 25.6 | 0.02 | 0.08 | 25.41 | 25.76 | 25.41 | 12448 |
| 1727822100 | 25.58 | -0.74 | -2.81 | 26.03 | 26.03 | 25.3898 | 14143 |
| 1727735700 | 26.32 | 0.2 | 0.77 | 25.95 | 26.332 | 25.9228 | 12891 |
| 1727476500 | 26.12 | 0.13 | 0.50 | 26.2 | 26.25 | 25.955 | 15238 |
| 1727390100 | 25.99 | -0.04 | -0.15 | 26.25 | 26.25 | 25.805 | 14494 |
| 1727303700 | 26.03 | -0.22 | -0.84 | 26.12 | 26.25 | 25.83 | 13819 |
| 1727217300 | 26.25 | 0 | 0.00 | 26.25 | 26.33 | 26.03 | 14699 |
| 1727130900 | 26.25 | -0.11 | -0.42 | 26.44 | 26.65 | 25.99 | 12459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
