First Bancorp Inc (FNLC)
29.30
+0.70
(+2.45%)
USD |
NASDAQ |
Nov 22, 16:00
29.17
-0.13
(-0.44%)
After-Hours: 20:00
First Bancorp Price: 29.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.63 | 29.36 | 28.48 | 29.30 | 12221.00 |
| Nov 21, 2024 | 28.38 | 28.95 | 28.38 | 28.60 | 11081.00 |
| Nov 20, 2024 | 28.03 | 28.27 | 27.71 | 28.05 | 17691.00 |
| Nov 19, 2024 | 27.68 | 28.47 | 27.68 | 28.47 | 7334.00 |
| Nov 18, 2024 | 28.57 | 28.71 | 28.31 | 28.41 | 14751.00 |
| Nov 15, 2024 | 29.39 | 29.39 | 28.40 | 28.74 | 14346.00 |
| Nov 14, 2024 | 28.89 | 29.14 | 28.44 | 29.13 | 21536.00 |
| Nov 13, 2024 | 29.08 | 29.13 | 28.82 | 28.82 | 15227.00 |
| Nov 12, 2024 | 29.76 | 29.78 | 28.75 | 29.00 | 34058.00 |
| Nov 11, 2024 | 30.00 | 30.15 | 29.73 | 29.78 | 16906.00 |
| Nov 08, 2024 | 29.06 | 29.35 | 28.89 | 29.35 | 16192.00 |
| Nov 07, 2024 | 30.88 | 30.88 | 28.59 | 28.87 | 32228.00 |
| Nov 06, 2024 | 27.89 | 31.05 | 27.89 | 31.02 | 69463.00 |
| Nov 05, 2024 | 26.01 | 26.60 | 26.01 | 26.60 | 8333.00 |
| Nov 04, 2024 | 25.85 | 25.88 | 25.68 | 25.78 | 7410.00 |
| Nov 01, 2024 | 26.10 | 26.10 | 25.90 | 26.07 | 10399.00 |
| Oct 31, 2024 | 26.23 | 26.40 | 25.90 | 25.90 | 13019.00 |
| Oct 30, 2024 | 26.18 | 26.66 | 26.18 | 26.41 | 8170.00 |
| Oct 29, 2024 | 26.22 | 26.57 | 26.21 | 26.40 | 10913.00 |
| Oct 28, 2024 | 26.41 | 26.78 | 26.01 | 26.21 | 18457.00 |
| Oct 25, 2024 | 26.64 | 26.64 | 25.85 | 25.86 | 11095.00 |
| Oct 24, 2024 | 26.23 | 26.75 | 26.01 | 26.75 | 10733.00 |
| Oct 23, 2024 | 25.73 | 25.97 | 25.58 | 25.97 | 9566.00 |
| Oct 22, 2024 | 26.29 | 26.30 | 25.91 | 26.07 | 8837.00 |
| Oct 21, 2024 | 27.15 | 27.20 | 26.04 | 26.14 | 10321.00 |
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
26.68
Average
27.13
Median
Price Benchmarks
| Bar Harbor Bankshares Inc | 35.97 |
| Evans Bancorp Inc | 44.16 |
| Park National Corp | 200.01 |
| Tompkins Financial Corp | 76.14 |
| Blue Ridge Bankshares Inc | 3.55 |
Price Related Metrics
| PE Ratio | 12.36 |
| PS Ratio | 4.166 |
| Price to Book Value | 1.272 |
| Price to Free Cash Flow | 13.31 |
| Earnings Yield | 8.09% |
| Market Cap | 326.75M |
| Normalized PE Ratio | 12.36 |