FNLC(FNLC)
FNLC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.39 | $28.94 | $28.39 | $28.69 | 15,491 |
| 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 |
| 4/13/2026 | $29.35 | $29.35 | $28.95 | $29.30 | 12,624 |
| 4/10/2026 | $29.76 | $29.90 | $29.19 | $29.34 | 14,200 |
| 4/9/2026 | $28.97 | $29.95 | $28.97 | $29.89 | 14,142 |
| 4/8/2026 | $29.00 | $29.44 | $28.77 | $29.26 | 53,300 |
| 4/7/2026 | $28.31 | $28.97 | $28.26 | $28.74 | 19,100 |
| 4/6/2026 | $28.60 | $29.45 | $28.60 | $28.75 | 58,200 |
| 4/2/2026 | $27.93 | $28.92 | $27.90 | $28.60 | 13,439 |
| 4/1/2026 | $28.12 | $28.67 | $27.72 | $28.29 | 15,000 |
| 3/31/2026 | $28.66 | $28.66 | $27.85 | $28.03 | 20,200 |
| 3/30/2026 | $28.08 | $28.31 | $27.96 | $28.22 | 22,100 |
| 3/27/2026 | $27.77 | $28.17 | $27.68 | $27.72 | 10,700 |
| 3/26/2026 | $27.75 | $28.09 | $27.75 | $28.04 | 11,729 |
| 3/25/2026 | $27.95 | $28.04 | $27.75 | $27.88 | 20,600 |
| 3/24/2026 | $27.87 | $28.19 | $27.64 | $27.81 | 17,500 |
| 3/23/2026 | $27.21 | $28.49 | $27.21 | $28.15 | 30,800 |
| 3/20/2026 | $27.30 | $28.24 | $26.86 | $26.88 | 66,200 |
| 3/19/2026 | $26.98 | $27.74 | $26.88 | $27.13 | 16,000 |
| 3/18/2026 | $27.25 | $27.37 | $26.88 | $26.92 | 25,000 |
| 3/17/2026 | $27.72 | $28.00 | $27.35 | $27.47 | 18,326 |
| 3/16/2026 | $27.84 | $27.99 | $27.52 | $27.65 | 11,324 |
| 3/13/2026 | $27.50 | $27.70 | $27.19 | $27.36 | 15,600 |
| 3/12/2026 | $27.11 | $27.50 | $26.99 | $27.50 | 22,700 |
| 3/11/2026 | $27.51 | $28.00 | $27.27 | $27.29 | 11,900 |
| 3/10/2026 | $27.32 | $28.51 | $27.32 | $27.70 | 14,400 |
| 3/9/2026 | $27.51 | $27.72 | $27.00 | $27.51 | 19,348 |
| 3/6/2026 | $27.37 | $27.76 | $27.00 | $27.73 | 32,148 |
| 3/5/2026 | $28.39 | $28.39 | $27.25 | $27.67 | 29,400 |
| 3/4/2026 | $28.39 | $28.55 | $28.03 | $28.46 | 8,500 |
| 3/3/2026 | $28.00 | $28.50 | $27.60 | $28.18 | 18,300 |
| 3/2/2026 | $27.12 | $28.50 | $27.00 | $28.22 | 17,300 |
| 2/27/2026 | $28.18 | $28.25 | $27.64 | $27.65 | 19,316 |
| 2/26/2026 | $28.35 | $28.85 | $28.27 | $28.58 | 14,405 |
| 2/25/2026 | $28.10 | $28.55 | $27.67 | $28.32 | 12,027 |
| 2/24/2026 | $28.36 | $28.50 | $27.64 | $27.88 | 8,609 |
| 2/23/2026 | $28.97 | $28.97 | $27.64 | $27.68 | 14,700 |
| 2/20/2026 | $28.39 | $28.85 | $28.12 | $28.79 | 8,115 |