First Bancorp Inc (FNLC)
22.99
+0.44
(+1.93%)
USD |
NASDAQ |
May 02, 16:00
22.99
0.00 (0.00%)
After-Hours: 16:46
First Bancorp Price: 22.99 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 22.24 | 22.62 | 22.24 | 22.56 | 11226.00 |
Apr 30, 2024 | 22.01 | 22.18 | 21.79 | 22.08 | 18449.00 |
Apr 29, 2024 | 22.40 | 22.40 | 22.16 | 22.30 | 10740.00 |
Apr 26, 2024 | 22.51 | 23.00 | 22.15 | 22.55 | 9406.00 |
Apr 25, 2024 | 22.49 | 22.80 | 22.12 | 22.40 | 15328.00 |
Apr 24, 2024 | 22.48 | 22.74 | 22.21 | 22.74 | 7674.00 |
Apr 23, 2024 | 22.72 | 22.75 | 22.51 | 22.52 | 11344.00 |
Apr 22, 2024 | 23.30 | 23.47 | 22.86 | 22.86 | 24478.00 |
Apr 19, 2024 | 22.36 | 23.30 | 22.29 | 22.99 | 20784.00 |
Apr 18, 2024 | 22.23 | 23.00 | 22.00 | 22.16 | 15851.00 |
Apr 17, 2024 | 22.34 | 22.71 | 22.09 | 22.24 | 10522.00 |
Apr 16, 2024 | 22.20 | 22.27 | 21.77 | 22.02 | 11446.00 |
Apr 15, 2024 | 22.11 | 22.23 | 22.00 | 22.23 | 7323.00 |
Apr 12, 2024 | 22.35 | 22.50 | 22.08 | 22.31 | 15372.00 |
Apr 11, 2024 | 22.66 | 22.80 | 22.26 | 22.58 | 15365.00 |
Apr 10, 2024 | 23.40 | 23.44 | 22.07 | 22.69 | 30855.00 |
Apr 09, 2024 | 23.83 | 23.89 | 23.56 | 23.56 | 15771.00 |
Apr 08, 2024 | 23.50 | 24.05 | 23.50 | 23.67 | 20022.00 |
Apr 05, 2024 | 24.31 | 24.31 | 23.80 | 24.03 | 19181.00 |
Apr 04, 2024 | 23.94 | 24.17 | 23.65 | 23.86 | 8596.00 |
Apr 03, 2024 | 23.26 | 24.83 | 23.26 | 23.63 | 14708.00 |
Apr 02, 2024 | 24.49 | 24.60 | 23.44 | 23.57 | 30031.00 |
Apr 01, 2024 | 23.45 | 24.58 | 23.45 | 24.39 | 14296.00 |
Mar 28, 2024 | 23.89 | 24.68 | 23.54 | 24.64 | 50135.00 |
Mar 27, 2024 | 23.36 | 23.97 | 23.21 | 23.89 | 17478.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.22
Minimum
Mar 16 2020
33.85
Maximum
Jan 14 2022
26.75
Average
27.28
Median
Price Benchmarks
Bar Harbor Bankshares Inc | 25.98 |
Evans Bancorp Inc | 24.96 |
Park National Corp | 136.27 |
Tompkins Financial Corp | 46.70 |
Blue Ridge Bankshares Inc | 2.66 |
Price Related Metrics
PE Ratio | 9.270 |
PS Ratio | 3.267 |
Price to Book Value | 1.055 |
Earnings Yield | 10.79% |
Market Cap | 255.90M |
Normalized PE Ratio | 9.270 |