The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
28.46
+0.41 (1.48%)
Nov 21, 2024, 11:12 AM EST - Market open
The First Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 28.03 | 28.27 | 27.71 | 28.05 | 28.05 | -1.48% | 17,691 |
Nov 19, 2024 | 27.68 | 28.47 | 27.68 | 28.47 | 28.47 | 0.21% | 7,334 |
Nov 18, 2024 | 28.57 | 28.71 | 28.31 | 28.41 | 28.41 | -1.15% | 14,751 |
Nov 15, 2024 | 29.39 | 29.39 | 28.40 | 28.74 | 28.74 | -1.34% | 14,346 |
Nov 14, 2024 | 28.89 | 29.15 | 28.44 | 29.13 | 29.13 | 1.08% | 21,536 |
Nov 13, 2024 | 29.08 | 29.13 | 28.82 | 28.82 | 28.82 | -0.62% | 15,227 |
Nov 12, 2024 | 29.76 | 29.78 | 28.75 | 29.00 | 29.00 | -2.60% | 34,058 |
Nov 11, 2024 | 30.00 | 30.15 | 29.73 | 29.78 | 29.78 | 1.45% | 16,906 |
Nov 8, 2024 | 29.06 | 29.35 | 28.89 | 29.35 | 29.35 | 1.66% | 16,192 |
Nov 7, 2024 | 30.88 | 30.88 | 28.59 | 28.87 | 28.87 | -6.93% | 32,228 |
Nov 6, 2024 | 27.89 | 31.05 | 27.89 | 31.02 | 31.02 | 16.62% | 69,463 |
Nov 5, 2024 | 26.01 | 26.60 | 26.01 | 26.60 | 26.60 | 3.18% | 8,333 |
Nov 4, 2024 | 25.85 | 25.88 | 25.68 | 25.78 | 25.78 | -1.11% | 7,410 |
Nov 1, 2024 | 26.10 | 26.10 | 25.90 | 26.07 | 26.07 | 0.66% | 10,399 |
Oct 31, 2024 | 26.23 | 26.40 | 25.90 | 25.90 | 25.90 | -1.93% | 13,019 |
Oct 30, 2024 | 26.18 | 26.66 | 26.18 | 26.41 | 26.41 | 0.04% | 8,170 |
Oct 29, 2024 | 26.22 | 26.57 | 26.21 | 26.40 | 26.40 | 0.72% | 10,913 |
Oct 28, 2024 | 26.41 | 26.78 | 26.01 | 26.21 | 26.21 | 1.35% | 18,457 |
Oct 25, 2024 | 26.64 | 26.64 | 25.85 | 25.86 | 25.86 | -3.33% | 11,095 |
Oct 24, 2024 | 26.23 | 26.75 | 26.01 | 26.75 | 26.75 | 3.00% | 10,733 |
Oct 23, 2024 | 25.73 | 25.97 | 25.58 | 25.97 | 25.97 | -0.38% | 9,566 |
Oct 22, 2024 | 26.29 | 26.30 | 25.91 | 26.07 | 26.07 | -0.27% | 8,837 |
Oct 21, 2024 | 27.15 | 27.20 | 26.04 | 26.14 | 26.14 | -4.98% | 10,321 |
Oct 18, 2024 | 27.89 | 27.89 | 27.42 | 27.51 | 27.51 | -0.69% | 17,662 |
Oct 17, 2024 | 27.58 | 27.73 | 27.32 | 27.70 | 27.70 | 1.32% | 14,174 |
Oct 16, 2024 | 26.83 | 27.65 | 26.83 | 27.34 | 27.34 | 2.63% | 21,008 |
Oct 15, 2024 | 26.34 | 27.33 | 26.34 | 26.64 | 26.64 | 1.37% | 13,027 |
Oct 14, 2024 | 26.21 | 26.35 | 26.01 | 26.28 | 26.28 | 0.19% | 9,143 |
Oct 11, 2024 | 26.04 | 26.23 | 25.91 | 26.23 | 26.23 | 3.59% | 8,429 |
Oct 10, 2024 | 25.29 | 25.41 | 25.27 | 25.32 | 25.32 | -1.25% | 11,609 |
Oct 9, 2024 | 25.42 | 25.76 | 25.42 | 25.64 | 25.64 | 0.27% | 8,563 |
Oct 8, 2024 | 25.85 | 25.86 | 25.40 | 25.57 | 25.57 | -2.07% | 18,655 |
Oct 7, 2024 | 26.00 | 26.26 | 25.90 | 26.11 | 25.75 | 0.15% | 17,137 |
Oct 4, 2024 | 26.06 | 26.49 | 25.93 | 26.07 | 25.71 | 1.76% | 8,984 |
Oct 3, 2024 | 25.60 | 25.79 | 25.45 | 25.62 | 25.26 | 0.08% | 9,951 |
Oct 2, 2024 | 25.41 | 25.76 | 25.41 | 25.60 | 25.25 | 0.08% | 12,448 |
Oct 1, 2024 | 26.03 | 26.03 | 25.39 | 25.58 | 25.23 | -2.81% | 14,143 |
Sep 30, 2024 | 25.92 | 26.33 | 25.92 | 26.32 | 25.96 | 0.77% | 12,891 |
Sep 27, 2024 | 26.20 | 26.25 | 25.96 | 26.12 | 25.76 | 0.50% | 15,239 |
Sep 26, 2024 | 26.25 | 26.25 | 25.81 | 25.99 | 25.63 | -0.15% | 14,494 |
Sep 25, 2024 | 26.12 | 26.25 | 25.83 | 26.03 | 25.67 | -0.84% | 13,819 |
Sep 24, 2024 | 26.25 | 26.33 | 26.03 | 26.25 | 25.89 | - | 14,699 |
Sep 23, 2024 | 26.44 | 26.44 | 25.99 | 26.25 | 25.89 | -0.42% | 12,459 |
Sep 20, 2024 | 26.25 | 26.56 | 26.17 | 26.36 | 25.99 | -2.73% | 95,813 |
Sep 19, 2024 | 27.77 | 27.77 | 26.82 | 27.10 | 26.72 | -0.26% | 22,195 |
Sep 18, 2024 | 27.36 | 27.40 | 26.90 | 27.17 | 26.79 | -0.44% | 39,055 |
Sep 17, 2024 | 27.36 | 27.64 | 27.25 | 27.29 | 26.91 | 1.07% | 25,784 |
Sep 16, 2024 | 26.94 | 27.01 | 26.65 | 27.00 | 26.63 | 0.86% | 17,370 |
Sep 13, 2024 | 26.85 | 26.91 | 26.65 | 26.77 | 26.40 | 1.75% | 13,893 |
Sep 12, 2024 | 26.00 | 26.31 | 26.00 | 26.31 | 25.95 | 1.54% | 7,862 |
Sep 11, 2024 | 25.41 | 25.93 | 25.41 | 25.91 | 25.55 | -0.65% | 8,657 |
Sep 10, 2024 | 25.73 | 26.08 | 25.73 | 26.08 | 25.72 | 0.54% | 6,280 |
Sep 9, 2024 | 26.15 | 26.18 | 25.94 | 25.94 | 25.58 | -0.35% | 10,875 |
Sep 6, 2024 | 27.03 | 27.03 | 25.96 | 26.03 | 25.67 | -1.40% | 9,432 |
Sep 5, 2024 | 26.57 | 26.77 | 26.31 | 26.40 | 26.03 | -1.27% | 6,971 |
Sep 4, 2024 | 27.23 | 27.41 | 26.74 | 26.74 | 26.37 | -1.91% | 14,892 |
Sep 3, 2024 | 27.26 | 27.39 | 27.01 | 27.26 | 26.88 | -2.26% | 9,655 |
Aug 30, 2024 | 27.31 | 27.89 | 27.31 | 27.89 | 27.50 | 0.65% | 5,643 |
Aug 29, 2024 | 27.62 | 27.81 | 27.50 | 27.71 | 27.33 | 1.80% | 11,840 |
Aug 28, 2024 | 27.00 | 27.39 | 26.90 | 27.22 | 26.84 | 1.34% | 8,673 |
Aug 27, 2024 | 27.30 | 27.30 | 26.76 | 26.86 | 26.49 | -1.76% | 9,017 |
Aug 26, 2024 | 27.99 | 28.15 | 27.34 | 27.34 | 26.96 | -0.98% | 14,204 |
Aug 23, 2024 | 26.16 | 27.97 | 26.16 | 27.61 | 27.23 | 6.73% | 26,325 |
Aug 22, 2024 | 26.00 | 26.15 | 25.67 | 25.87 | 25.51 | 0.35% | 10,623 |
Aug 21, 2024 | 25.49 | 25.98 | 25.35 | 25.78 | 25.42 | 2.75% | 20,314 |
Aug 20, 2024 | 25.83 | 25.93 | 25.02 | 25.09 | 24.74 | -3.20% | 17,349 |
Aug 19, 2024 | 25.45 | 26.22 | 25.43 | 25.92 | 25.56 | 3.14% | 8,258 |
Aug 16, 2024 | 24.83 | 25.51 | 24.83 | 25.13 | 24.78 | 1.09% | 12,344 |
Aug 15, 2024 | 24.63 | 25.10 | 24.63 | 24.86 | 24.52 | 3.54% | 13,228 |
Aug 14, 2024 | 24.47 | 24.47 | 23.93 | 24.01 | 23.68 | -0.04% | 7,026 |
Aug 13, 2024 | 24.00 | 24.02 | 23.36 | 24.02 | 23.69 | 2.17% | 8,534 |
Aug 12, 2024 | 23.83 | 23.83 | 23.28 | 23.51 | 23.18 | -1.88% | 21,903 |
Aug 9, 2024 | 24.58 | 24.58 | 23.96 | 23.96 | 23.63 | -2.92% | 14,304 |
Aug 8, 2024 | 24.52 | 24.70 | 24.47 | 24.68 | 24.34 | 2.70% | 6,929 |
Aug 7, 2024 | 24.65 | 24.65 | 24.03 | 24.03 | 23.70 | -2.12% | 8,606 |
Aug 6, 2024 | 24.35 | 24.75 | 24.27 | 24.55 | 24.21 | 0.61% | 12,999 |
Aug 5, 2024 | 24.90 | 24.90 | 24.11 | 24.40 | 24.06 | -4.87% | 23,392 |
Aug 2, 2024 | 25.90 | 26.22 | 25.65 | 25.65 | 25.29 | -3.97% | 16,209 |
Aug 1, 2024 | 28.34 | 28.34 | 26.53 | 26.71 | 26.34 | -5.12% | 19,784 |
Jul 31, 2024 | 27.85 | 28.87 | 27.85 | 28.15 | 27.76 | -0.25% | 22,835 |
Jul 30, 2024 | 26.87 | 28.23 | 26.87 | 28.22 | 27.83 | 0.50% | 19,097 |
Jul 29, 2024 | 29.44 | 29.44 | 28.05 | 28.08 | 27.69 | -4.55% | 9,723 |
Jul 26, 2024 | 29.61 | 29.75 | 29.00 | 29.42 | 29.01 | 0.62% | 17,873 |
Jul 25, 2024 | 27.92 | 29.60 | 27.92 | 29.24 | 28.83 | 4.95% | 30,826 |
Jul 24, 2024 | 27.89 | 28.54 | 27.71 | 27.86 | 27.47 | -0.89% | 26,331 |
Jul 23, 2024 | 27.56 | 28.72 | 27.56 | 28.11 | 27.72 | 0.93% | 29,078 |
Jul 22, 2024 | 27.37 | 28.15 | 27.00 | 27.85 | 27.46 | 1.83% | 31,867 |
Jul 19, 2024 | 27.60 | 27.71 | 27.08 | 27.35 | 26.97 | -0.11% | 24,669 |
Jul 18, 2024 | 27.34 | 28.37 | 27.34 | 27.38 | 27.00 | -0.80% | 19,236 |
Jul 17, 2024 | 26.85 | 27.73 | 26.59 | 27.60 | 27.22 | 2.03% | 30,358 |
Jul 16, 2024 | 26.11 | 27.19 | 25.86 | 27.05 | 26.67 | 5.01% | 32,946 |
Jul 15, 2024 | 24.71 | 25.83 | 24.71 | 25.76 | 25.40 | 4.21% | 27,209 |
Jul 12, 2024 | 25.49 | 25.49 | 24.67 | 24.72 | 24.38 | -1.59% | 21,052 |
Jul 11, 2024 | 23.80 | 25.60 | 23.55 | 25.12 | 24.77 | 6.98% | 29,033 |
Jul 10, 2024 | 23.82 | 23.82 | 23.43 | 23.48 | 23.15 | -1.18% | 14,871 |
Jul 9, 2024 | 23.54 | 23.91 | 23.54 | 23.76 | 23.43 | -0.96% | 8,198 |
Jul 8, 2024 | 23.68 | 24.03 | 23.62 | 23.99 | 23.30 | 2.52% | 12,404 |
Jul 5, 2024 | 24.21 | 24.29 | 23.33 | 23.40 | 22.73 | -3.43% | 44,760 |
Jul 3, 2024 | 24.60 | 25.20 | 24.23 | 24.23 | 23.54 | -3.50% | 12,784 |
Jul 2, 2024 | 24.43 | 25.11 | 24.43 | 25.11 | 24.39 | 1.74% | 14,590 |