Indicators

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.149	8.315	8.149	8.315	4,080	+0.08(+0.98%)
Jan 29, 2004	8.399	8.399	8.234	8.234	1,748	-0.15(-1.80%)
Jan 28, 2004	8.385	8.385	8.385	8.385	582	+0.01(+0.16%)
Jan 27, 2004	8.402	8.403	8.372	8.372	1,748	+0.22(+2.74%)
Jan 26, 2004	8.373	8.373	8.149	8.149	6,412	+0.03(+0.32%)
Jan 23, 2004	8.123	8.123	8.123	8.123	1,748	-0.28(-3.36%)
Jan 22, 2004	8.303	8.406	8.303	8.406	3,497	+0.17(+2.08%)
Jan 21, 2004	8.234	8.234	8.234	8.234	0	+0.00(+0.00%)
Jan 20, 2004	8.320	8.320	8.234	8.234	2,331	-0.09(-1.03%)
Jan 16, 2004	8.320	8.320	8.320	8.320	0	+0.00(+0.00%)
Jan 15, 2004	8.320	8.320	8.317	8.320	8,160	+0.24(+2.93%)
Jan 14, 2004	8.234	8.269	8.083	8.083	12,532	-0.19(-2.24%)
Jan 13, 2004	8.260	8.269	8.260	8.269	2,331	-0.22(-2.62%)
Jan 12, 2004	8.258	8.491	8.243	8.491	4,663	+0.26(+3.10%)
Jan 09, 2004	8.406	8.406	8.236	8.236	4,663	-0.02(-0.19%)
Jan 08, 2004	8.252	8.252	8.252	8.252	582	-0.07(-0.82%)
Jan 07, 2004	8.406	8.406	8.320	8.320	1,748	-0.24(-2.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.