The First Bancorp, Inc. (FNLC)

USD 24.43

(-1.25%)

Historical Prices

Date Open High Low Close Volume
29 Feb, 2024 23.36 24.16 23.3 23.62 9600.00
28 Feb, 2024 23.02 23.31 22.95 22.95 7400.00
27 Feb, 2024 23.11 23.28 22.95 23.14 6000.00
26 Feb, 2024 23.22 23.61 23.06 23.12 5601.00
23 Feb, 2024 23.43 24.22 23.2 23.44 10.93 Thousand
22 Feb, 2024 23.26 23.71 22.95 23.36 17.8 Thousand
21 Feb, 2024 23.67 23.92 23.21 23.43 14.73 Thousand
20 Feb, 2024 24.5 24.5 23.92 24.08 16.1 Thousand
16 Feb, 2024 24.82 25.01 24.65 24.7 10.72 Thousand
15 Feb, 2024 23.89 25.2 23.87 24.88 16.5 Thousand