Home |
Free Dividend Report |
FNLC Dividend History |
FNLC Historical Stock Prices |
Preferred Stock Newsletter |
FNLC Options Chain |
Stock Message Boards |
First Bancorp (FNLC) has the following price history information. Looking back at FNLC historical stock prices for the last five trading days, on April 18, 2024, FNLC opened at $22.23, traded as high as $23.00 and as low as $22.00, and closed at $22.16. Trading volume was a total of 15.90K shares. On April 19, 2024, FNLC opened at $22.36, traded as high as $23.30 and as low as $22.29, and closed at $22.99. Trading volume was a total of 20.80K shares. On April 22, 2024, FNLC opened at $23.30, traded as high as $23.47 and as low as $22.86, and closed at $22.86. Trading volume was a total of 24.50K shares. On April 23, 2024, FNLC opened at $22.72, traded as high as $22.75 and as low as $22.51, and closed at $22.52. Trading volume was a total of 11.30K shares. On April 24, 2024, FNLC opened at $22.48, traded as high as $22.74 and as low as $22.21, and closed at $22.74. Trading volume was a total of 7.70K shares.
FNLC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Bancorp shares, starting with a $10,000 purchase of FNLC, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $16.01 | ||
End price/share: | $22.74 | ||
Starting shares: | 624.61 | ||
Ending shares: | 979.91 | ||
Dividends reinvested/share: | $11.36 | ||
Total return: | 122.83% | ||
Average Annual Total Return: | 8.34% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $22,273.73 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $16.01 | ||
End price/share: | $22.74 | ||
Dividends collected/share: | $11.36 | ||
Total return: | 112.99% | ||
Average Annual Total Return: | 7.86% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $21,306.60 | ||
Years: | 10.00 |
FNLC Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $22.23 | $23.00 | $22.00 | $22.16 | 15.90K |
04/19/2024 | $22.36 | $23.30 | $22.29 | $22.99 | 20.80K |
04/22/2024 | $23.30 | $23.47 | $22.86 | $22.86 | 24.50K |
04/23/2024 | $22.72 | $22.75 | $22.51 | $22.52 | 11.30K |
04/24/2024 | $22.48 | $22.74 | $22.21 | $22.74 | 7.70K |
About First Bancorp |
First Bancorp is a financial holding company. Through its subsidiary, First National Bank (the Bank), Co. provides a variety of services, including deposit accounts and consumer, commercial and mortgage loans. In addition to banking services, Co. provides investment management and private banking services through First National Wealth Management, which is an operating division of the Bank. First National Wealth Management is able to provide an array of private banking, financial planning, investment management and trust services to individuals, businesses, non-profit organizations and municipalities of varying asset size, and to provide the personal service. |
FNLC Historical Closing Prices | |
Date | Close |
04/18/2024 | $22.16 |
04/19/2024 | $22.99 |
04/22/2024 | $22.86 |
04/23/2024 | $22.52 |
04/24/2024 | $22.74 |
Financials Historical Prices |
FNLC is categorized under the Financials sector; below are some other companies in the same sector:
FNWB Historical Stock Prices Also explore: FNLC shares outstanding history
Free FNLC Email Alerts:
|
FNLC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.