Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	FNLC	24.07	24.40	23.5441	24.32	0.34	15,861	186	20.50	29.51
2024-05-16	Q	FNLC	23.81	24.00	23.4801	23.98	0.10	12,039	215	23.71	30.00
2024-05-15	Q	FNLC	23.66	23.88	23.37	23.88	0.52	9,225	320	20.00	30.00
2024-05-14	Q	FNLC	23.56	23.58	23.36	23.36	0.06	6,718	211	23.20	28.00
2024-05-13	Q	FNLC	23.34	23.6216	23.30	23.30	-0.18	12,509	233	23.03	29.51
2024-05-10	Q	FNLC	23.81	23.82	23.4101	23.48	-0.31	8,023	174	23.48	23.99
2024-05-09	Q	FNLC	23.0769	23.79	23.0769	23.79	0.51	13,576	268	23.50	23.79
2024-05-08	Q	FNLC	23.20	23.28	23.14	23.28	0.28	10,820	164	22.40	24.00
2024-05-07	Q	FNLC	23.13	23.25	23.00	23.00	-0.06	11,167	218	22.74	24.00
2024-05-06	Q	FNLC	22.85	23.20	22.42	23.06	-0.03	6,168	138	22.90	24.00
2024-05-03	Q	FNLC	23.00	23.15	22.86	23.09	0.31	6,846	210	22.86	23.25
2024-05-02	Q	FNLC	22.935	23.00	22.66	22.78	0.225	10,001	220	21.50	23.00
2024-05-01	Q	FNLC	22.2392	22.62	22.2392	22.555	0.475	11,245	215	22.29	29.51
2024-04-30	Q	FNLC	22.01	22.18	21.7874	22.08	-0.22	18,449	312	21.50	30.00
2024-04-29	Q	FNLC	22.40	22.40	22.16	22.30	-0.25	10,740	322	21.65	29.51
2024-04-26	Q	FNLC	22.51	23.00	22.15	22.55	0.15	9,406	136	21.78	28.00
2024-04-25	Q	FNLC	22.49	22.795	22.12	22.40	-0.34	15,313	286	22.00	30.75
2024-04-24	Q	FNLC	22.48	22.74	22.2138	22.74	0.22	7,659	180	22.26	30.75
2024-04-23	Q	FNLC	22.7211	22.7501	22.51	22.52	-0.34	11,344	213	21.78	31.23
2024-04-22	Q	FNLC	23.30	23.47	22.86	22.86	-0.13	24,478	466	21.65	23.50
2024-04-19	Q	FNLC	22.36	23.2999	22.2895	22.99	0.83	20,784	470	21.78	23.25
2024-04-18	Q	FNLC	22.2264	23.00	22.0001	22.16	-0.08	15,851	475	21.78	23.45
2024-04-17	Q	FNLC	22.34	22.71	22.09	22.24	0.22	10,522	347	21.50	23.50
2024-04-16	Q	FNLC	22.20	22.27	21.7701	22.02	-0.21	11,446	220	21.50	24.21
2024-04-15	Q	FNLC	22.11	22.21	22.11	22.21	-0.10	7,323	202	21.75	25.79
2024-04-12	Q	FNLC	22.35	22.5027	22.08	22.31	-0.27	15,372	280	22.00	24.21
2024-04-11	Q	FNLC	22.66	22.80	22.26	22.58	-0.11	15,365	333	22.00	28.75
2024-04-10	Q	FNLC	23.40	23.44	22.07	22.69	-0.87	30,855	526	21.78	24.75
2024-04-09	Q	FNLC	23.83	23.89	23.56	23.56	-0.11	15,771	196	23.30	34.10
2024-04-08	Q	FNLC	23.50	24.052	23.50	23.67	-0.01	20,022	307	23.41	24.21
2024-04-05	Q	FNLC	24.31	24.31	23.80	24.03	0.17	19,180	280	24.00	27.19
2024-04-04	Q	FNLC	23.94	24.1703	23.65	23.86	0.23	8,596	223	23.38	24.34
2024-04-03	Q	FNLC	23.26	24.8299	23.26	23.63	0.06	14,708	273	23.16	24.10
2024-04-02	Q	FNLC	24.49	24.60	23.445	23.57	-0.82	30,031	464	23.30	24.04
2024-04-01	Q	FNLC	23.4501	24.5823	23.4501	24.39	-0.25	14,296	201	24.09	24.86
2024-03-29	Q	FNLC	23.89	24.68	23.5436	24.64	0.75	0	0	24.25	25.19
2024-03-28	Q	FNLC	23.89	24.68	23.5436	24.64	0.75	50,135	412	24.25	25.19
2024-03-27	Q	FNLC	23.36	23.97	23.21	23.89	0.78	17,478	352	23.41	24.00
2024-03-26	Q	FNLC	23.22	23.50	22.7534	23.11	-0.15	15,842	281	22.75	23.63
2024-03-25	Q	FNLC	23.375	23.375	23.26	23.26	0.14	4,845	253	23.11	23.63
2024-03-22	Q	FNLC	23.17	23.23	23.08	23.12	-0.05	12,232	547	22.94	23.63
2024-03-21	Q	FNLC	22.89	23.25	22.89	23.17	0.19	29,180	392	22.80	23.63
2024-03-20	Q	FNLC	22.75	23.37	22.75	22.98	0.14	14,893	278	22.78	23.63
2024-03-19	Q	FNLC	22.70	22.98	22.70	22.84	0.10	9,719	289	22.50	23.90
2024-03-18	Q	FNLC	22.87	23.01	22.71	22.74	-0.39	15,418	298	22.50	30.00
2024-03-15	Q	FNLC	22.61	23.13	22.61	23.13	0.52	29,327	216	22.87	24.00
2024-03-14	Q	FNLC	23.2725	23.2725	22.55	22.61	-0.485	17,087	273	22.44	24.00
2024-03-13	Q	FNLC	23.20	23.20	23.00	23.095	-0.165	13,680	300	22.80	23.90
2024-03-12	Q	FNLC	23.05	23.50	22.90	23.26	0.01	20,510	277	23.00	24.00
2024-03-11	Q	FNLC	23.06	23.25	22.8772	23.25	0.11	9,775	233	22.80	24.00
2024-03-08	Q	FNLC	23.46	23.474	22.875	23.14	-0.22	17,913	280	22.44	23.14
2024-03-07	Q	FNLC	23.3112	23.55	23.25	23.36	-0.07	12,457	237	23.15	23.36
2024-03-06	Q	FNLC	23.49	23.49	23.16	23.43	0.14	8,253	268	23.15	24.00
2024-03-05	Q	FNLC	23.171	23.3915	23.05	23.29	0.175	9,221	172	23.00	24.00
2024-03-04	Q	FNLC	23.62	23.62	23.01	23.115	0.015	5,874	235	23.00	27.18
2024-03-01	Q	FNLC	23.465	23.5363	23.05	23.085	-0.535	12,190	316	23.00	23.10
2024-02-29	Q	FNLC	23.36	24.1599	23.30	23.62	0.67	9,584	292	22.80	28.99
2024-02-28	Q	FNLC	23.02	23.3087	22.95	22.95	-0.19	7,369	145	22.54	23.85
2024-02-27	Q	FNLC	23.11	23.28	22.9536	23.14	0.02	5,958	240	22.44	23.85
2024-02-26	Q	FNLC	23.22	23.61	23.06	23.12	-0.32	5,601	200	22.54	23.85
2024-02-23	Q	FNLC	23.43	24.2199	23.20	23.44	0.08	10,934	228	23.00	24.00
2024-02-22	Q	FNLC	23.26	23.7102	22.945	23.36	-0.07	17,687	311	22.80	27.72
2024-02-21	Q	FNLC	23.665	23.92	23.2101	23.43	-0.65	14,736	211	23.20	31.23
2024-02-20	Q	FNLC	24.50	24.50	23.92	24.08	-0.62	16,107	398	23.20	27.72
2024-02-19	Q	FNLC	24.82	25.005	24.6545	24.70	-0.18	0	0	23.20	29.79