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 29, 2010	7.241	7.411	7.185	7.241	24,020	+0.06(+0.86%)
Jan 28, 2010	7.308	7.308	7.179	7.179	21,000	-0.05(-0.64%)
Jan 27, 2010	7.251	7.293	7.205	7.226	16,096	-0.05(-0.64%)
Jan 26, 2010	7.287	7.684	7.231	7.272	20,046	-0.05(-0.63%)
Jan 25, 2010	7.107	7.365	7.107	7.318	9,248	-0.05(-0.70%)
Jan 22, 2010	7.092	7.676	7.092	7.370	49,647	+0.30(+4.30%)
Jan 21, 2010	7.684	7.962	7.010	7.066	62,450	-0.56(-7.35%)
Jan 20, 2010	7.797	7.843	7.627	7.627	13,201	-0.27(-3.45%)
Jan 19, 2010	7.802	7.977	7.802	7.900	25,514	+0.14(+1.86%)
Jan 15, 2010	7.823	7.756	7.756	7.756	34,975	-0.02(-0.20%)
Jan 14, 2010	7.890	7.951	7.766	7.771	7,815	-0.13(-1.69%)
Jan 13, 2010	7.740	7.967	7.715	7.905	12,266	+0.21(+2.74%)
Jan 12, 2010	7.715	7.776	7.694	7.694	17,598	-0.07(-0.93%)
Jan 11, 2010	7.884	7.884	7.694	7.766	11,021	-0.06(-0.72%)
Jan 08, 2010	7.735	7.920	7.720	7.823	11,557	-0.01(-0.13%)
Jan 07, 2010	7.673	7.910	7.673	7.833	32,489	+0.11(+1.47%)
Jan 06, 2010	7.704	7.993	7.704	7.720	28,763	+0.03(+0.33%)
Jan 05, 2010	7.982	8.013	7.653	7.694	34,672	-0.33(-4.11%)

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.