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, 2007	8.553	8.553	8.363	8.507	5,658	+0.02(+0.18%)
Jan 30, 2007	8.440	8.512	8.440	8.492	6,289	-0.02(-0.24%)
Jan 29, 2007	8.440	8.574	8.440	8.512	11,668	-0.01(-0.06%)
Jan 26, 2007	8.363	8.517	8.363	8.517	2,860	+0.17(+2.10%)
Jan 25, 2007	8.363	8.456	8.342	8.342	7,377	-0.14(-1.64%)
Jan 24, 2007	8.549	8.549	8.479	8.481	1,748	+0.00(+0.00%)
Jan 23, 2007	8.466	8.517	8.363	8.481	8,971	+0.08(+0.98%)
Jan 22, 2007	8.466	8.595	8.260	8.399	12,637	+0.01(+0.06%)
Jan 19, 2007	8.451	8.492	8.296	8.394	14,961	-0.05(-0.61%)
Jan 18, 2007	8.492	8.502	8.445	8.445	2,438	-0.10(-1.20%)
Jan 17, 2007	8.548	8.548	8.548	8.548	0	+0.00(+0.00%)
Jan 16, 2007	8.492	8.548	8.481	8.548	6,604	+0.06(+0.73%)
Jan 12, 2007	8.502	8.559	8.487	8.487	10,045	-0.11(-1.26%)
Jan 11, 2007	8.595	8.595	8.595	8.595	3,886	+0.00(+0.00%)
Jan 10, 2007	8.656	8.656	8.595	8.595	1,103	+0.00(+0.00%)
Jan 09, 2007	8.620	8.656	8.584	8.595	5,652	+0.04(+0.42%)
Jan 08, 2007	8.662	8.662	8.559	8.559	582	-0.00(-0.05%)
Jan 05, 2007	8.656	8.656	8.445	8.563	26,515	-0.06(-0.67%)
Jan 04, 2007	8.620	8.657	8.620	8.620	4,235	+0.06(+0.72%)

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.