FNLC(FNLC)
FNLC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $33.46 | $33.57 | $33.06 | $33.45 | 29,521 |
| 7/9/2026 | $33.05 | $34.60 | $33.05 | $33.54 | 19,700 |
| 7/8/2026 | $33.57 | $33.57 | $33.06 | $33.23 | 23,600 |
| 7/7/2026 | $34.98 | $34.98 | $33.75 | $33.86 | 27,638 |
| 7/6/2026 | $34.91 | $35.50 | $33.96 | $35.19 | 38,927 |
| 7/2/2026 | $35.53 | $35.59 | $34.45 | $35.04 | 34,700 |
| 7/1/2026 | $34.87 | $35.54 | $33.20 | $35.53 | 31,200 |
| 6/30/2026 | $34.68 | $35.16 | $34.36 | $34.82 | 39,200 |
| 6/29/2026 | $35.17 | $35.93 | $34.36 | $34.93 | 76,500 |
| 6/26/2026 | $34.07 | $35.74 | $34.01 | $35.51 | 242,833 |
| 6/25/2026 | $34.00 | $34.35 | $33.57 | $34.05 | 42,448 |
| 6/24/2026 | $34.07 | $34.50 | $33.80 | $34.10 | 52,523 |
| 6/23/2026 | $33.62 | $34.39 | $33.25 | $33.86 | 73,000 |
| 6/22/2026 | $30.65 | $33.90 | $30.65 | $33.12 | 119,840 |
| 6/18/2026 | $30.38 | $30.55 | $29.78 | $30.38 | 51,904 |
| 6/17/2026 | $30.33 | $30.45 | $29.67 | $29.91 | 18,800 |
| 6/16/2026 | $30.41 | $30.78 | $29.98 | $30.25 | 19,200 |
| 6/15/2026 | $30.90 | $30.90 | $29.99 | $30.10 | 14,309 |
| 6/12/2026 | $30.89 | $30.95 | $30.00 | $30.75 | 19,000 |
| 6/11/2026 | $30.85 | $30.95 | $29.70 | $30.52 | 20,722 |
| 6/10/2026 | $30.40 | $31.25 | $28.66 | $30.80 | 28,700 |
| 6/9/2026 | $29.94 | $30.64 | $28.58 | $30.06 | 24,700 |
| 6/8/2026 | $30.10 | $30.10 | $29.47 | $29.63 | 13,400 |
| 6/5/2026 | $29.43 | $29.99 | $28.40 | $29.81 | 26,300 |
| 6/4/2026 | $28.93 | $29.49 | $28.93 | $29.33 | 14,841 |
| 6/3/2026 | $28.84 | $28.84 | $28.46 | $28.57 | 27,000 |
| 6/2/2026 | $28.54 | $29.31 | $28.08 | $29.07 | 26,800 |
| 6/1/2026 | $28.87 | $28.98 | $28.25 | $28.73 | 22,400 |
| 5/29/2026 | $28.98 | $29.29 | $28.97 | $29.11 | 19,600 |
| 5/28/2026 | $29.09 | $29.18 | $29.07 | $29.18 | 10,909 |
| 5/27/2026 | $29.09 | $29.30 | $28.70 | $29.05 | 16,531 |
| 5/26/2026 | $28.55 | $28.96 | $28.32 | $28.94 | 23,700 |
| 5/22/2026 | $28.27 | $28.75 | $28.27 | $28.58 | 16,700 |
| 5/21/2026 | $28.50 | $28.79 | $28.22 | $28.70 | 14,000 |
| 5/20/2026 | $28.42 | $28.94 | $28.39 | $28.69 | 15,500 |
| 5/19/2026 | $28.06 | $29.08 | $27.80 | $28.42 | 14,911 |
| 5/18/2026 | $28.21 | $28.36 | $28.10 | $28.29 | 8,736 |
| 5/15/2026 | $28.20 | $28.41 | $27.67 | $27.75 | 17,400 |
| 5/14/2026 | $28.03 | $28.46 | $27.90 | $28.46 | 11,200 |
| 5/13/2026 | $28.07 | $28.66 | $27.91 | $28.11 | 14,833 |
| 5/12/2026 | $28.52 | $28.52 | $27.88 | $28.29 | 16,400 |
| 5/11/2026 | $29.21 | $29.21 | $28.44 | $28.48 | 10,444 |
| 5/8/2026 | $29.06 | $29.99 | $28.85 | $29.04 | 8,843 |
| 5/7/2026 | $29.13 | $29.50 | $29.03 | $29.15 | 11,606 |
| 5/6/2026 | $29.20 | $29.48 | $28.73 | $29.12 | 14,939 |
| 5/5/2026 | $28.82 | $29.01 | $28.42 | $28.89 | 9,800 |
| 5/4/2026 | $28.87 | $28.88 | $28.41 | $28.41 | 24,122 |
| 5/1/2026 | $28.65 | $28.96 | $28.65 | $28.89 | 13,033 |
| 4/30/2026 | $28.27 | $29.11 | $28.27 | $28.46 | 24,600 |
| 4/29/2026 | $29.29 | $29.29 | $28.42 | $28.42 | 17,100 |
| 4/28/2026 | $29.12 | $29.70 | $28.86 | $29.38 | 18,000 |
| 4/27/2026 | $28.86 | $29.30 | $28.86 | $29.00 | 15,100 |
| 4/24/2026 | $28.95 | $29.20 | $28.75 | $29.05 | 9,003 |
| 4/23/2026 | $29.25 | $29.25 | $28.60 | $29.10 | 7,200 |
| 4/22/2026 | $28.71 | $28.74 | $28.51 | $28.60 | 11,702 |
| 4/21/2026 | $29.48 | $29.53 | $28.69 | $28.69 | 19,905 |
| 4/20/2026 | $29.42 | $29.60 | $29.29 | $29.50 | 13,407 |
| 4/17/2026 | $29.03 | $29.90 | $28.65 | $29.42 | 26,618 |
| 4/16/2026 | $28.80 | $28.80 | $28.30 | $28.67 | 18,146 |
| 4/15/2026 | $29.14 | $29.19 | $28.62 | $28.79 | 20,900 |
| 4/14/2026 | $29.25 | $29.35 | $29.04 | $29.23 | 11,900 |