First Bancorp Inc (FNLC) Historical Stock Data
28.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNLC is up 0.08% a day on average. There have been 16 days where First Bancorp Inc closed green and 14 days where FNLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 28.03 | 28.05 | ↑$0.02 (0.06%) | 27.71 | 28.27 | 17.69K |
| 2024-11-19 | 27.68 | 28.47 | ↑$0.79 (2.85%) | 27.68 | 28.47 | 7.33K |
| 2024-11-18 | 28.57 | 28.41 | ↓$0.16 (-0.56%) | 28.31 | 28.71 | 14.75K |
| 2024-11-15 | 29.39 | 28.74 | ↓$0.65 (-2.21%) | 28.40 | 29.39 | 14.35K |
| 2024-11-14 | 28.89 | 29.13 | ↑$0.24 (0.84%) | 28.44 | 29.15 | 21.54K |
| 2024-11-13 | 29.08 | 28.82 | ↓$0.26 (-0.89%) | 28.82 | 29.13 | 15.23K |
| 2024-11-12 | 29.76 | 29.00 | ↓$0.76 (-2.55%) | 28.75 | 29.78 | 34.06K |
| 2024-11-11 | 30.00 | 29.78 | ↓$0.23 (-0.75%) | 29.73 | 30.15 | 16.91K |
| 2024-11-08 | 29.06 | 29.35 | ↑$0.29 (0.99%) | 28.89 | 29.35 | 16.19K |
| 2024-11-07 | 30.88 | 28.87 | ↓$2.01 (-6.51%) | 28.59 | 30.88 | 32.23K |
| 2024-11-06 | 27.89 | 31.02 | ↑$3.13 (11.22%) | 27.89 | 31.05 | 69.46K |
| 2024-11-05 | 26.01 | 26.60 | ↑$0.59 (2.27%) | 26.01 | 26.60 | 8.33K |
| 2024-11-04 | 25.85 | 25.78 | ↓$0.07 (-0.27%) | 25.68 | 25.88 | 7.41K |
| 2024-11-01 | 26.10 | 26.07 | ↓$0.03 (-0.11%) | 25.90 | 26.10 | 10.40K |
| 2024-10-31 | 26.23 | 25.90 | ↓$0.33 (-1.26%) | 25.90 | 26.40 | 13.02K |
| 2024-10-30 | 26.18 | 26.41 | ↑$0.23 (0.88%) | 26.18 | 26.66 | 8.17K |
| 2024-10-29 | 26.22 | 26.40 | ↑$0.18 (0.67%) | 26.21 | 26.57 | 10.91K |
| 2024-10-28 | 26.41 | 26.21 | ↓$0.20 (-0.76%) | 26.01 | 26.78 | 18.46K |
| 2024-10-25 | 26.64 | 25.86 | ↓$0.78 (-2.93%) | 25.85 | 26.64 | 11.10K |
| 2024-10-24 | 26.23 | 26.75 | ↑$0.52 (1.98%) | 26.01 | 26.75 | 10.73K |
| 2024-10-23 | 25.73 | 25.97 | ↑$0.24 (0.93%) | 25.58 | 25.97 | 9.57K |
| 2024-10-22 | 26.29 | 26.07 | ↓$0.22 (-0.85%) | 25.91 | 26.30 | 8.84K |
| 2024-10-21 | 27.15 | 26.14 | ↓$1.01 (-3.72%) | 26.04 | 27.20 | 10.32K |
| 2024-10-18 | 27.89 | 27.51 | ↓$0.38 (-1.36%) | 27.42 | 27.89 | 17.66K |
| 2024-10-17 | 27.58 | 27.70 | ↑$0.12 (0.44%) | 27.32 | 27.73 | 14.17K |
| 2024-10-16 | 26.83 | 27.34 | ↑$0.51 (1.89%) | 26.83 | 27.65 | 21.01K |
| 2024-10-15 | 26.34 | 26.64 | ↑$0.30 (1.14%) | 26.34 | 27.33 | 13.03K |
| 2024-10-14 | 26.21 | 26.28 | ↑$0.07 (0.27%) | 26.01 | 26.35 | 9.14K |
| 2024-10-11 | 26.04 | 26.23 | ↑$0.19 (0.73%) | 25.91 | 26.23 | 8.43K |
| 2024-10-10 | 25.29 | 25.32 | ↑$0.03 (0.12%) | 25.27 | 25.41 | 11.61K |
Create an account or log in to view more rows.
$FNLC nice day!
$FNLC see you on the moon
$FNLC red day ahead
$FNLC flow comin
$FNLC lets see if it can hold the line
$FNLC NOT SELLING.
$FNLC low volume
expect flat or negative close
$FNLC id rather have a dip then rip than a gap and crap
$FNLC wtf is going on?
$FNLC buy the dip were blasting off