The First Bancorp, Inc (FNLC) Stock Price

23.70 ▼ -0.33 (-1.37%)
Open: 24.04 Vol: 15.5K Day's range: 23.39 - 24.30 May 31, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
FNLC Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 23.62▲ 23.62▲ 23.62▲ 24.06▼ 23.81▼
MA10 23.67▲ 23.75▼ 23.85▼ 24.26▼ 24.43▼
MA20 23.77▼ 23.97▼ 24.07▼ 23.71▼ 26.59▼
MA50 24.03▼ 24.41▼ 24.40▼ 24.65▼ 28.55▼
MA100 24.42▼ 24.07▼ 23.85▼ 26.89▼ 29.24▼
MA200 24.00▼ 23.98▼ 24.20▼ 28.27▼ 27.33▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ -0.029▼ -0.067▼ 0.108▲ -0.236▼
RSI 43.411▼ 39.705▼ 40.578▼ 44.685▼ 30.990▼
STOCH 16.667▼ 5.944▼ 14.783▼ 54.318     25.176    
WILL %R -38.235     -72.727     -78.571▼ -57.895     -83.471▼
CCI -0.230     -52.215     -82.439     -13.093     -71.492    
Latest Filters Detected On FNLC
MA $FNLC Price Crossed Below MA(26) Set Alert
MA $FNLC Price Crossed Below MA(13) Set Alert
The First Bancorp, Inc News
Wednesday, May 31, 2023 09:00 AM
Zoetis, Inc. engages in the discovery, development, manufacture, and commercialization of medicines, vaccines, diagnostic products and services, biodevices, genetic ...
Wednesday, May 31, 2023 08:00 AM
International Paper Co. engages in the manufacture of paper and packaging products. It operates through the following segments: Industrial Packaging, Global Cellulose Fibers, and Printing Papers ...
Tuesday, May 30, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
FNLC historical stock data
date open high low close volume
31/05/23 24.04 24.30 23.39 23.70 15,500
30/05/23 24.30 24.76 23.59 24.03 8,900
26/05/23 24.15 24.79 24.15 24.21 4,300
25/05/23 24.28 24.45 23.91 24.08 5,600
24/05/23 25.22 25.22 24.28 24.28 9,000
23/05/23 24.62 25.35 24.62 25.22 16,700
22/05/23 24.25 24.84 24.21 24.71 13,700
19/05/23 24.59 24.93 24.20 24.26 7,400
18/05/23 23.68 24.50 23.68 24.25 12,800
17/05/23 23.15 23.96 22.98 23.83 10,400
Quote Details
52wk Low:22.50
52wk High:32.05
Vol:15.5K
Avg Vol(3m):351.7K
1Y Chng:-15.81%
1M Chng:-4.47%
Add to Watch List