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, 2011	7.981	8.165	7.981	8.019	39,179	+0.13(+1.65%)
Jan 28, 2011	8.453	8.453	7.829	7.889	43,602	-0.56(-6.62%)
Jan 27, 2011	8.643	8.643	8.378	8.448	12,091	+0.04(+0.52%)
Jan 26, 2011	8.193	8.421	8.193	8.405	21,435	+0.20(+2.45%)
Jan 25, 2011	8.198	8.253	8.149	8.204	22,052	+0.00(+0.00%)
Jan 24, 2011	8.247	8.253	8.204	8.204	7,711	-0.01(-0.13%)
Jan 21, 2011	8.318	8.383	8.035	8.215	32,838	-0.06(-0.72%)
Jan 20, 2011	8.443	8.627	8.274	8.274	15,585	-0.17(-1.99%)
Jan 19, 2011	8.622	8.633	8.443	8.443	23,299	-0.16(-1.83%)
Jan 18, 2011	8.633	8.660	8.508	8.600	13,473	-0.01(-0.13%)
Jan 14, 2011	8.529	8.622	8.529	8.611	16,569	+0.16(+1.93%)
Jan 13, 2011	8.508	8.584	8.448	8.448	5,551	-0.11(-1.27%)
Jan 12, 2011	8.660	8.660	8.329	8.557	27,484	-0.03(-0.38%)
Jan 11, 2011	8.377	8.633	8.377	8.589	15,832	+0.22(+2.66%)
Jan 10, 2011	8.280	8.426	8.280	8.367	9,144	+0.03(+0.39%)
Jan 07, 2011	8.443	8.486	8.307	8.334	20,825	-0.24(-2.79%)
Jan 06, 2011	8.350	8.578	8.329	8.573	36,991	+0.20(+2.33%)
Jan 05, 2011	8.481	8.496	8.339	8.377	32,353	-0.09(-1.09%)
Jan 04, 2011	8.557	8.557	8.459	8.470	17,946	-0.04(-0.41%)

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.