First Bancorp Inc (FNLC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.81943014075 | 29.13 | 29.43 | 27.6803 | 15132 | 28.59915885 | CS |
| 4 | 2.8 | 10.8527131783 | 25.8 | 31.05 | 25.55 | 17863 | 28.56646678 | CS |
| 12 | 0.98 | 3.54815351195 | 27.62 | 31.05 | 25.27 | 16282 | 27.26669837 | CS |
| 26 | 4.32 | 17.7924217463 | 24.28 | 31.05 | 22.3392 | 16156 | 26.27772072 | CS |
| 52 | 3.56 | 14.2172523962 | 25.04 | 31.05 | 21.7701 | 16278 | 25.56435754 | CS |
| 156 | -2.4 | -7.74193548387 | 31 | 36.8 | 21.7701 | 15222 | 27.38339313 | CS |
| 260 | 0.35 | 1.2389380531 | 28.25 | 36.8 | 17.6156 | 15581 | 26.62074274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 26.36 | -0.74 | -2.73 | 26.25 | 26.56 | 26.17 | 95813 |
| 1726785300 | 27.1 | -0.07 | -0.26 | 27.77 | 27.77 | 26.82 | 22195 |
| 1726698900 | 27.17 | -0.12 | -0.44 | 27.36 | 27.4 | 26.9 | 39055 |
| 1726612500 | 27.29 | 0.29 | 1.07 | 27.36 | 27.64 | 27.01 | 25784 |
| 1726526100 | 27 | 0.23 | 0.86 | 26.87 | 27.01 | 26.65 | 17370 |
| 1726266900 | 26.77 | 0.46 | 1.75 | 26.85 | 26.91 | 26.65 | 13893 |
| 1726180500 | 26.31 | 0.4 | 1.54 | 26 | 26.31 | 26 | 7862 |
| 1726094100 | 25.91 | -0.17 | -0.65 | 25.74 | 25.9289 | 25.41 | 8656 |
| 1726007700 | 26.08 | 0.14 | 0.54 | 26 | 26.08 | 25.7295 | 6279 |
| 1725921300 | 25.94 | -0.09 | -0.35 | 26.15 | 26.18 | 25.94 | 10875 |
| 1725662100 | 26.03 | -0.37 | -1.40 | 26.61 | 27.025 | 25.9642 | 9432 |
| 1725575700 | 26.4 | -0.34 | -1.27 | 27.01 | 27.01 | 26.31 | 6971 |
| 1725489300 | 26.74 | -0.52 | -1.91 | 27.33 | 27.41 | 26.74 | 14892 |
| 1725402900 | 27.26 | -0.63 | -2.26 | 27.62 | 27.62 | 27.01 | 9655 |
| 1725057300 | 27.89 | 0.18 | 0.65 | 27.87 | 27.89 | 27.31 | 5643 |
| 1724970900 | 27.71 | 0.49 | 1.80 | 27.62 | 27.81 | 27.5 | 11840 |
| 1724884500 | 27.22 | 0.36 | 1.34 | 26.97 | 27.46 | 26.9 | 8673 |
| 1724798100 | 26.86 | -0.48 | -1.76 | 27.3 | 27.3 | 26.76 | 9017 |
| 1724711700 | 27.34 | -0.27 | -0.98 | 27.99 | 28.15 | 27.34 | 14204 |
| 1724452500 | 27.61 | 1.74 | 6.73 | 26.1 | 27.97 | 26.1 | 26325 |
| 1724366100 | 25.87 | 0.09 | 0.35 | 25.89 | 26.145 | 25.67 | 10623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
