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 | -1.19 | -4.50757575758 | 26.4 | 26.63 | 25.2 | 21337 | 26.18396282 | CS |
| 4 | -2.04 | -7.48623853211 | 27.25 | 27.6 | 24.83 | 20318 | 26.25710798 | CS |
| 12 | -0.95 | -3.63149847095 | 26.16 | 31.05 | 24.83 | 18657 | 27.79355965 | CS |
| 26 | -2.73 | -9.77093772369 | 27.94 | 31.05 | 23.28 | 16670 | 27.09814528 | CS |
| 52 | -0.95 | -3.63149847095 | 26.16 | 31.05 | 21.7701 | 16202 | 25.61997649 | CS |
| 156 | -6.5 | -20.4982655314 | 31.71 | 33.94 | 21.7701 | 15114 | 27.0129008 | CS |
| 260 | -4.51 | -15.1749663526 | 29.72 | 36.8 | 17.6156 | 15840 | 26.57084498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 25.21 | -0.78 | -3.00 | 25.54 | 25.54 | 25.035 | 26043 |
| 1737675300 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1737588900 | 25.99 | -0.33 | -1.25 | 26.2 | 26.2017 | 25.83 | 13732 |
| 1737502500 | 26.32 | 0.18 | 0.69 | 26.13 | 26.63 | 26.13 | 27077 |
| 1737156900 | 26.14 | -0.01 | -0.04 | 26.4 | 26.445 | 26.01 | 23201 |
| 1737070500 | 26.15 | -0.1 | -0.38 | 26.25 | 26.3 | 25.91 | 29505 |
| 1736984100 | 26.25 | 0.39 | 1.51 | 26.66 | 26.7107 | 26.1501 | 23945 |
| 1736897700 | 25.86 | 0.48 | 1.89 | 25.56 | 25.9 | 25.44 | 23028 |
| 1736811300 | 25.38 | 0.17 | 0.67 | 24.83 | 25.38 | 24.83 | 15616 |
| 1736552100 | 25.21 | -0.52 | -2.02 | 25.7 | 25.7 | 24.89 | 24636 |
| 1736379300 | 25.73 | -0.35 | -1.34 | 25.7802 | 26.0406 | 25.59 | 13782 |
| 1736292900 | 26.08 | -0.35 | -1.32 | 26.43 | 26.43 | 26.0304 | 19299 |
| 1736206500 | 26.43 | -0.68 | -2.51 | 26.98 | 27.18 | 26.3 | 29691 |
| 1735947300 | 27.11 | 0.48 | 1.80 | 26.75 | 27.25 | 26.57 | 18957 |
| 1735860900 | 26.63 | -0.72 | -2.63 | 27.39 | 27.39 | 26.51 | 22134 |
| 1735688100 | 27.35 | 0.41 | 1.52 | 26.8 | 27.6 | 26.8 | 20638 |
| 1735601700 | 26.94 | -0.13 | -0.48 | 26.99 | 27.2849 | 26.94 | 6980 |
| 1735342500 | 27.07 | -0.35 | -1.28 | 27.25 | 27.41 | 26.91 | 12863 |
| 1735256100 | 27.42 | -0.15 | -0.54 | 27.44 | 27.62 | 27.2 | 11446 |
| 1735077840 | 27.57 | 0.63 | 2.34 | 27.08 | 27.57 | 27.06 | 11223 |
| 1734996900 | 26.94 | -0.77 | -2.78 | 27.59 | 27.59 | 26.52 | 31612 |
| 1734737700 | 27.71 | 1.22 | 4.61 | 26.44 | 27.78 | 26.44 | 55525 |
| 1734651300 | 26.49 | -0.08 | -0.30 | 27.08 | 27.08 | 26.38 | 17748 |
| 1734564900 | 26.57 | -1.21 | -4.36 | 27.81 | 28.33 | 26.12 | 26262 |
| 1734478500 | 27.78 | -0.58 | -2.05 | 28 | 28 | 27.58 | 13556 |
| 1734392100 | 28.36 | 0.2 | 0.71 | 27.9 | 28.36 | 27.9 | 8269 |
| 1734132900 | 28.16 | -0.14 | -0.49 | 27.9 | 28.19 | 27.69 | 9802 |
| 1734046500 | 28.3 | -0.33 | -1.15 | 28.51 | 28.51 | 27.77 | 22586 |
| 1733960100 | 28.63 | 0.08 | 0.28 | 28.61 | 29.02 | 28.6 | 21322 |
| 1733873700 | 28.55 | 0.39 | 1.38 | 28.15 | 29.04 | 28.08 | 14982 |
| 1733787300 | 28.16 | -0.16 | -0.56 | 28.48 | 28.65 | 28.1 | 14513 |
| 1733528100 | 28.32 | -0.21 | -0.74 | 28.76 | 28.76 | 27.9527 | 7805 |
| 1733441700 | 28.53 | -0.2 | -0.70 | 28.33 | 28.86 | 28.26 | 13151 |
| 1733355300 | 28.73 | 0.24 | 0.84 | 28.5 | 28.93 | 28.32 | 12294 |
| 1733268900 | 28.49 | -0.76 | -2.60 | 29.31 | 29.31 | 28.47 | 11995 |
| 1733182500 | 29.25 | 0.68 | 2.38 | 28.83 | 29.33 | 28.76 | 16449 |
| 1732917840 | 28.57 | -0.17 | -0.59 | 29.07 | 29.07 | 28.41 | 8033 |
| 1732750500 | 28.74 | -0.06 | -0.21 | 28.8 | 28.99 | 28.7 | 9035 |
| 1732664100 | 28.8 | -0.56 | -1.91 | 29.09 | 29.09 | 28.5201 | 16076 |
| 1732577700 | 29.36 | 0.06 | 0.20 | 29.3 | 30.09 | 29.3 | 24704 |
| 1732318500 | 29.3 | 0.7 | 2.45 | 28.61 | 29.36 | 28.48 | 11842 |
| 1732232100 | 28.6 | 0.55 | 1.96 | 28.64 | 28.95 | 28.46 | 10910 |
| 1732145700 | 28.05 | -0.42 | -1.48 | 28.53 | 28.53 | 27.7139 | 17691 |
| 1732059300 | 28.47 | 0.06 | 0.21 | 28.08 | 28.47 | 27.6803 | 7287 |
| 1731972900 | 28.41 | -0.33 | -1.15 | 28.95 | 28.95 | 28.31 | 14751 |
| 1731713700 | 28.74 | -0.39 | -1.34 | 29.43 | 29.43 | 28.4 | 12170 |
| 1731627300 | 29.13 | 0.31 | 1.08 | 29.03 | 29.145 | 28.44 | 21501 |
| 1731540900 | 28.82 | -0.18 | -0.62 | 29.39 | 29.39 | 28.82 | 14846 |
| 1731454500 | 29 | -0.78 | -2.60 | 29.76 | 29.78 | 28.75 | 34007 |
| 1731368100 | 29.775 | 0.42 | 1.45 | 29.99 | 30.15 | 29.73 | 16394 |
| 1731108900 | 29.35 | 0.48 | 1.66 | 29.0612 | 29.35 | 28.89 | 16082 |
| 1731022500 | 28.87 | -2.15 | -6.93 | 30.6 | 30.6 | 28.59 | 31959 |
| 1730936100 | 31.02 | 4.42 | 16.62 | 28.49 | 31.05 | 28.49 | 68480 |
| 1730849700 | 26.6 | 0.82 | 3.18 | 26.16 | 26.6 | 26.0092 | 8284 |
| 1730763300 | 25.78 | -0.29 | -1.11 | 25.85 | 25.88 | 25.68 | 7407 |
| 1730500500 | 26.07 | 0.17 | 0.66 | 26.16 | 26.16 | 25.9 | 10399 |
| 1730414100 | 25.9 | -0.51 | -1.93 | 26.2153 | 26.4 | 25.9 | 12517 |
| 1730327700 | 26.41 | 0.01 | 0.04 | 26.34 | 26.6584 | 26.34 | 8002 |
| 1730241300 | 26.4 | 0.19 | 0.72 | 25.92 | 26.57 | 25.92 | 10829 |
| 1730154900 | 26.21 | 0.35 | 1.35 | 26.41 | 26.78 | 26.01 | 18186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
