First Bancorp Inc (FNLC) Historical Stock Data
27.71 ↑1.22 (4.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNLC is down -0.03% a day on average. There have been 13 days where First Bancorp Inc closed green and 17 days where FNLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.72 | 27.71 | ↑$1.99 (7.74%) | 25.72 | 27.78 | 67.34K |
| 2024-12-19 | 26.65 | 26.49 | ↓$0.16 (-0.60%) | 26.38 | 26.86 | 18.93K |
| 2024-12-18 | 27.81 | 26.57 | ↓$1.24 (-4.46%) | 26.12 | 28.16 | 26.30K |
| 2024-12-17 | 27.93 | 27.78 | ↓$0.15 (-0.52%) | 27.58 | 27.93 | 13.74K |
| 2024-12-16 | 27.95 | 28.36 | ↑$0.41 (1.47%) | 27.95 | 28.36 | 8.60K |
| 2024-12-13 | 28.06 | 28.16 | ↑$0.10 (0.36%) | 27.69 | 28.19 | 10.27K |
| 2024-12-12 | 28.71 | 28.30 | ↓$0.41 (-1.43%) | 27.77 | 28.71 | 22.86K |
| 2024-12-11 | 28.91 | 28.63 | ↓$0.28 (-0.97%) | 28.60 | 29.02 | 21.43K |
| 2024-12-10 | 28.15 | 28.55 | ↑$0.40 (1.42%) | 28.08 | 29.04 | 15.01K |
| 2024-12-09 | 28.32 | 28.16 | ↓$0.16 (-0.56%) | 28.10 | 28.65 | 14.66K |
| 2024-12-06 | 28.55 | 28.32 | ↓$0.23 (-0.81%) | 27.95 | 28.55 | 8.13K |
| 2024-12-05 | 28.40 | 28.53 | ↑$0.13 (0.46%) | 28.26 | 28.86 | 13.25K |
| 2024-12-04 | 28.57 | 28.73 | ↑$0.16 (0.58%) | 28.32 | 28.93 | 12.31K |
| 2024-12-03 | 28.96 | 28.49 | ↓$0.47 (-1.61%) | 28.47 | 29.05 | 12.11K |
| 2024-12-02 | 28.83 | 29.25 | ↑$0.42 (1.46%) | 28.76 | 29.33 | 16.54K |
| 2024-11-29 | 28.75 | 28.57 | ↓$0.18 (-0.63%) | 28.41 | 28.87 | 8.53K |
| 2024-11-27 | 28.91 | 28.74 | ↓$0.17 (-0.59%) | 28.70 | 28.98 | 9.22K |
| 2024-11-26 | 29.35 | 28.80 | ↓$0.55 (-1.87%) | 28.52 | 29.35 | 16.71K |
| 2024-11-25 | 29.70 | 29.36 | ↓$0.34 (-1.14%) | 29.36 | 30.09 | 24.78K |
| 2024-11-22 | 28.63 | 29.30 | ↑$0.67 (2.34%) | 28.48 | 29.36 | 12.22K |
| 2024-11-21 | 28.38 | 28.60 | ↑$0.22 (0.78%) | 28.38 | 28.95 | 11.08K |
| 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 |
Create an account or log in to view more rows.
$FNLC bull flag
breakout!
$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?