First Bancorp Inc. (FNLC)
NASDAQ: FNLC
· Real-Time Price · USD
24.38
-0.05 (-0.20%)
At close: May 01, 2025, 3:59 PM
24.37
-0.04%
After-hours: May 01, 2025, 04:20 PM EDT
First Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 24.35 | n/a | 24.63 | n/a | 23.88 | n/a | 24.37 | n/a | n/a | 16,943 |
| Apr 30, 2025 | 24.45 | 24.45 | 24.55 | 24.55 | 24.03 | 24.03 | 24.43 | 24.43 | 0.25% | 17,836 |
| Apr 29, 2025 | 24.24 | 24.24 | 24.74 | 24.74 | 24.24 | 24.24 | 24.74 | 24.74 | 1.27% | 11,200 |
| Apr 28, 2025 | 24.01 | 24.01 | 24.29 | 24.29 | 23.85 | 23.85 | 24.22 | 24.22 | -2.10% | 19,631 |
| Apr 25, 2025 | 23.99 | 23.99 | 24.24 | 24.24 | 23.87 | 23.87 | 23.98 | 23.98 | -0.99% | 15,411 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.