Indicators

First Bancorp Inc (NQ: FNLC )

24.45 -0.15 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.259	9.259	9.155	9.161	25,994	-0.02(-0.19%)
Jan 30, 2012	9.064	9.178	9.012	9.178	6,530	+0.01(+0.06%)
Jan 27, 2012	9.001	9.230	8.978	9.173	14,080	+0.08(+0.88%)
Jan 26, 2012	9.173	9.173	8.960	9.092	24,199	-0.08(-0.88%)
Jan 25, 2012	9.144	9.173	9.058	9.173	17,375	+0.06(+0.63%)
Jan 24, 2012	9.029	9.150	8.978	9.115	17,295	+0.06(+0.70%)
Jan 23, 2012	8.983	9.087	8.983	9.052	3,947	-0.09(-1.00%)
Jan 20, 2012	9.035	9.161	8.886	9.144	15,810	+0.10(+1.14%)
Jan 19, 2012	9.058	9.058	8.714	9.041	6,497	-0.03(-0.32%)
Jan 18, 2012	8.754	9.098	8.754	9.069	12,034	+0.28(+3.13%)
Jan 17, 2012	8.639	8.966	8.227	8.794	20,811	-0.06(-0.65%)
Jan 13, 2012	8.897	8.969	8.829	8.852	10,563	-0.18(-1.97%)
Jan 12, 2012	9.064	9.075	8.915	9.029	8,838	+0.00(+0.00%)
Jan 11, 2012	8.972	9.041	8.902	9.029	8,986	+0.04(+0.45%)
Jan 10, 2012	9.052	9.056	8.932	8.989	22,674	+0.01(+0.06%)
Jan 09, 2012	9.087	9.104	8.926	8.983	14,587	-0.01(-0.06%)
Jan 06, 2012	9.098	9.173	8.943	8.989	17,490	-0.15(-1.63%)
Jan 05, 2012	8.972	9.155	8.972	9.138	7,015	+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.