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 31, 2005	8.749	8.976	8.749	8.878	9,009	+0.13(+1.47%)
Jan 28, 2005	8.976	8.981	8.749	8.749	15,507	+0.06(+0.71%)
Jan 27, 2005	8.759	8.837	8.687	8.687	6,975	-0.07(-0.76%)
Jan 26, 2005	8.749	8.754	8.698	8.754	2,211	+0.08(+0.95%)
Jan 25, 2005	8.569	8.672	8.569	8.672	1,748	-0.03(-0.30%)
Jan 24, 2005	8.754	8.759	8.672	8.698	4,663	-0.05(-0.59%)
Jan 21, 2005	8.749	8.893	8.698	8.749	23,759	+0.02(+0.24%)
Jan 20, 2005	8.795	8.795	8.723	8.728	4,910	-0.08(-0.93%)
Jan 19, 2005	8.698	8.811	8.698	8.811	18,189	+0.06(+0.71%)
Jan 18, 2005	8.759	8.883	8.749	8.749	13,385	-0.01(-0.12%)
Jan 14, 2005	9.058	9.058	8.760	8.760	1,964	-0.30(-3.29%)
Jan 13, 2005	8.955	9.109	8.878	9.058	6,998	+0.11(+1.21%)
Jan 12, 2005	9.032	9.135	8.579	8.950	17,969	-0.06(-0.63%)
Jan 11, 2005	8.878	9.006	8.878	9.006	9,602	+0.13(+1.45%)
Jan 10, 2005	8.750	9.140	8.750	8.878	1,943	+0.10(+1.17%)
Jan 07, 2005	8.801	9.006	8.749	8.775	3,342	-0.23(-2.57%)
Jan 06, 2005	9.192	9.192	8.749	9.006	11,075	+0.00(+0.00%)
Jan 05, 2005	9.197	9.207	8.991	9.006	6,143	+0.24(+2.76%)
Jan 04, 2005	9.053	9.053	8.631	8.764	5,055	-0.19(-2.13%)

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.