Indicators

First Bancorp Inc (NQ: FNLC )

24.50 +0.05 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.264	9.264	9.006	9.053	17,038	+0.03(+0.38%)
Jan 30, 2006	9.181	9.181	8.795	9.019	4,859	+0.09(+1.00%)
Jan 27, 2006	8.826	8.996	8.826	8.929	4,663	+0.05(+0.58%)
Jan 26, 2006	8.893	8.893	8.801	8.878	5,450	+0.08(+0.88%)
Jan 25, 2006	8.929	8.929	8.801	8.801	2,714	+0.00(+0.00%)
Jan 24, 2006	8.811	8.873	8.801	8.801	11,660	+0.00(+0.00%)
Jan 23, 2006	8.708	8.826	8.698	8.801	34,784	-0.29(-3.23%)
Jan 20, 2006	8.964	9.341	8.929	9.094	2,914	-0.01(-0.11%)
Jan 19, 2006	9.104	9.104	9.104	9.104	0	+0.00(+0.00%)
Jan 18, 2006	9.104	9.104	9.104	9.104	11,658	+0.00(+0.00%)
Jan 17, 2006	9.434	9.434	9.104	9.104	2,689	+0.10(+1.09%)
Jan 13, 2006	8.934	9.109	8.934	9.006	3,052	+0.18(+2.04%)
Jan 12, 2006	8.921	8.921	8.826	8.826	777	-0.02(-0.23%)
Jan 11, 2006	8.837	8.863	8.826	8.847	3,077	+0.02(+0.17%)
Jan 10, 2006	8.952	8.952	8.826	8.831	31,380	-0.05(-0.52%)
Jan 09, 2006	8.878	8.878	8.878	8.878	582	-0.04(-0.40%)
Jan 06, 2006	8.878	8.914	8.801	8.914	45,599	+0.01(+0.12%)
Jan 05, 2006	8.955	8.955	8.903	8.903	23,736	-0.16(-1.82%)
Jan 04, 2006	9.006	9.341	8.878	9.068	14,817	+0.04(+0.40%)

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.