Free Trial

First Bancorp (FNLC) Stock Chart & Stock Price History

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free FNLC Stock Alerts
$22.52
-0.34 (-1.49%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

First Bancorp Stock Price Performance

5 Day
Performance
-2.04%
1 Month
Performance
-2.60%
3 Month
Performance
-13.95%
6 Month
Performance
-1.10%
Year-To-Date
Performance
-20.20%
1 Year
Performance
-10.95%
Receive FNLC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FNLC Stock Chart for Wednesday, April, 24, 2024

FNLC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$22.86$22.52
-1.49%		$22.75$22.5111,344 shs$250.65 million
04/22/2024$22.99$22.86
-0.57%		$23.47$22.8624,478 shs$254.43 million
04/19/2024$22.16$22.99
+3.75%		$23.30$22.2920,784 shs$255.88 million
04/18/2024$22.24$22.16
-0.36%		$23.00$22.0015,851 shs$246.64 million
04/17/2024$22.02$22.24
+1.00%		$22.71$22.0910,522 shs$247.53 million
04/16/2024$22.23$22.02
-0.94%		$22.27$21.7711,446 shs$245.08 million
04/15/2024$22.31$22.23
-0.36%		$22.31$22.117,323 shs$247.42 million
04/12/2024$22.58$22.31
-1.20%		$22.50$22.0815,372 shs$248.31 million
04/11/2024$22.69$22.58
-0.48%		$22.80$22.2615,365 shs$251.32 million
04/10/2024$23.56$22.69
-3.69%		$23.43$22.0730,855 shs$252.54 million
04/09/2024$23.67$23.56
-0.46%		$23.89$23.5615,771 shs$262.22 million
04/08/2024$24.03$23.67
-1.50%		$24.05$23.6720,022 shs$263.45 million
04/05/2024$23.86$24.03
+0.71%		$24.31$23.8118,891 shs$267.45 million
04/04/2024$23.63$23.86
+0.97%		$24.17$23.658,596 shs$265.56 million
04/03/2024$23.57$23.63
+0.25%		$24.83$23.2614,708 shs$263.00 million
04/02/2024$24.39$23.57
-3.36%		$24.49$23.5530,031 shs$262.33 million
04/01/2024$24.64$24.39
-1.01%		$24.58$23.4514,296 shs$271.46 million
03/29/2024$24.64$24.64$24.68$23.5450,135 shs$274.24 million
03/28/2024$23.89$24.64
+3.14%		$24.68$23.5450,135 shs$274.24 million
03/27/2024$23.11$23.89
+3.38%		$23.97$23.2117,478 shs$265.90 million
03/26/2024$23.26$23.11
-0.64%		$23.50$22.7515,842 shs$257.21 million
03/25/2024$23.12$23.26
+0.61%		$23.38$23.264,845 shs$258.88 million
03/22/2024$23.17$23.12
-0.22%		$23.23$23.0812,232 shs$257.33 million
03/21/2024$22.98$23.17
+0.83%		$23.25$22.8929,150 shs$257.88 million
03/20/2024$22.84$22.98
+0.61%		$23.37$22.7514,893 shs$255.77 million
03/19/2024$22.74$22.84
+0.44%		$22.98$22.709,719 shs$254.21 million
03/18/2024$23.13$22.74
-1.69%		$23.01$22.7115,418 shs$253.10 million
03/15/2024$22.61$23.13
+2.30%		$23.13$22.6129,327 shs$257.44 million
03/14/2024$23.10$22.61
-2.10%		$23.27$22.5517,087 shs$251.65 million
03/13/2024$23.26$23.10
-0.71%		$23.20$23.0013,680 shs$257.05 million
03/12/2024$23.25$23.26
+0.04%		$23.50$22.9020,510 shs$257.95 million
03/11/2024$23.14$23.25
+0.48%		$23.25$22.889,775 shs$257.84 million
03/08/2024$23.36$23.14
-0.94%		$23.47$22.8817,913 shs$256.62 million
03/07/2024$23.43$23.36
-0.30%		$23.55$23.2512,457 shs$259.06 million
03/06/2024$23.29$23.43
+0.60%		$23.49$23.168,248 shs$259.84 million
03/05/2024$23.12$23.29
+0.76%		$23.39$23.059,221 shs$258.29 million
03/04/2024$23.10$23.12
+0.06%		$23.62$23.015,874 shs$256.44 million
03/01/2024$23.62$23.10
-2.20%		$23.54$23.0512,190 shs$256.18 million
02/29/2024$22.95$23.62
+2.92%		$24.16$23.309,584 shs$261.95 million
02/28/2024$23.14$22.95
-0.82%		$23.31$22.957,356 shs$254.52 million
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (Ad)

Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.

Learn More Now
02/27/2024$23.12$23.14
+0.09%		$23.35$22.955,958 shs$256.62 million
02/26/2024$23.44$23.12
-1.37%		$23.61$23.065,601 shs$256.40 million
02/23/2024$23.36$23.44
+0.34%		$23.87$23.2010,934 shs$259.95 million
02/22/2024$23.43$23.36
-0.30%		$23.71$22.9517,687 shs$259.06 million
02/21/2024$24.08$23.43
-2.70%		$24.08$23.2114,736 shs$259.84 million
02/20/2024$24.70$24.08
-2.51%		$24.50$23.9216,107 shs$267.05 million
02/19/2024$24.70$24.70$25.00$24.6510,700 shs$273.92 million
02/16/2024$24.88$24.70
-0.72%		$25.01$24.6510,728 shs$273.92 million
02/15/2024$23.89$24.88
+4.14%		$25.20$23.8716,451 shs$276.02 million
02/14/2024$23.44$23.89
+1.92%		$23.93$23.1819,925 shs$265.04 million
02/13/2024$24.91$23.44
-5.90%		$24.52$23.3530,038 shs$259.95 million
02/12/2024$24.51$24.91
+1.63%		$25.44$23.8617,993 shs$276.25 million
02/09/2024$23.80$24.51
+2.98%		$24.74$23.9911,774 shs$271.82 million
02/08/2024$23.35$23.80
+1.93%		$23.92$23.358,115 shs$263.94 million
02/07/2024$24.00$23.35
-2.71%		$24.22$22.1320,077 shs$258.95 million
02/06/2024$24.30$24.00
-1.23%		$24.71$23.6418,285 shs$266.16 million
02/05/2024$24.69$24.30
-1.58%		$24.70$24.3012,248 shs$269.49 million
02/02/2024$24.75$24.69
-0.24%		$25.13$24.2411,157 shs$273.81 million
02/01/2024$25.00$24.75
-1.00%		$25.26$23.6226,133 shs$274.48 million
01/31/2024$25.87$25.00
-3.36%		$26.62$25.0013,796 shs$277.25 million
01/30/2024$26.22$25.87
-1.33%		$26.21$25.575,012 shs$286.90 million
01/29/2024$26.39$26.22
-0.64%		$26.76$26.0510,153 shs$290.78 million
01/26/2024$26.37$26.39
+0.08%		$26.50$26.318,475 shs$292.67 million
01/25/2024$26.17$26.37
+0.76%		$26.45$25.3520,907 shs$290.33 million
01/24/2024$26.13$26.17
+0.15%		$26.17$25.919,366 shs$290.23 million
01/23/2024$26.68$26.13
-2.06%		$26.87$26.1310,203 shs$289.78 million

Related Companies:
This page (NASDAQ:FNLC) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
New Trump Bombshell
The Freeport Society