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 30, 2009	8.461	8.749	8.198	8.198	10,000	-0.05(-0.62%)
Jan 29, 2009	8.775	8.775	8.095	8.250	5,438	-0.68(-7.61%)
Jan 28, 2009	8.749	8.929	8.744	8.929	12,620	+0.22(+2.48%)
Jan 27, 2009	8.728	8.801	8.445	8.713	10,030	-0.03(-0.29%)
Jan 26, 2009	8.070	8.739	8.034	8.739	11,569	+0.66(+8.15%)
Jan 23, 2009	7.977	8.312	7.977	8.080	31,889	+0.05(+0.64%)
Jan 22, 2009	8.291	8.379	7.998	8.029	7,076	-0.49(-5.80%)
Jan 21, 2009	8.229	8.690	7.977	8.523	33,137	+0.45(+5.54%)
Jan 20, 2009	8.548	9.102	8.044	8.075	22,459	-1.06(-11.56%)
Jan 16, 2009	8.867	9.315	8.517	9.130	21,356	+0.31(+3.56%)
Jan 15, 2009	8.363	8.821	8.260	8.816	39,883	+0.44(+5.29%)
Jan 14, 2009	8.656	9.552	8.373	8.373	8,131	-0.58(-6.44%)
Jan 13, 2009	8.976	9.089	8.708	8.950	11,635	-0.10(-1.14%)
Jan 12, 2009	9.372	9.727	9.053	9.053	7,816	-0.26(-2.76%)
Jan 09, 2009	9.845	9.845	9.289	9.310	21,729	-0.51(-5.24%)
Jan 08, 2009	9.778	9.825	9.639	9.825	9,363	+0.38(+4.03%)
Jan 07, 2009	9.598	9.665	9.336	9.444	6,565	-0.33(-3.42%)
Jan 06, 2009	9.953	10.17	9.711	9.778	30,313	-0.05(-0.47%)
Jan 05, 2009	9.809	9.881	9.300	9.825	24,107	+0.09(+0.95%)

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.