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, 2015	11.14	11.29	10.90	10.93	36,624	-0.22(-2.01%)
Jan 29, 2015	11.11	11.20	10.99	11.16	29,485	+0.15(+1.32%)
Jan 28, 2015	11.27	11.38	10.99	11.01	35,863	-0.24(-2.17%)
Jan 27, 2015	11.12	11.37	11.11	11.26	16,149	+0.07(+0.59%)
Jan 26, 2015	11.09	11.21	11.08	11.19	17,041	+0.05(+0.47%)
Jan 23, 2015	11.19	11.33	11.09	11.14	21,809	-0.14(-1.23%)
Jan 22, 2015	11.21	11.32	11.07	11.28	29,327	+0.19(+1.73%)
Jan 21, 2015	11.07	11.25	11.07	11.09	19,601	-0.01(-0.06%)
Jan 20, 2015	11.30	11.30	11.06	11.09	16,695	-0.19(-1.70%)
Jan 16, 2015	11.21	11.37	11.21	11.28	21,455	+0.05(+0.47%)
Jan 15, 2015	11.37	11.37	11.21	11.23	17,285	-0.16(-1.45%)
Jan 14, 2015	11.25	11.63	11.25	11.40	53,958	+0.01(+0.12%)
Jan 13, 2015	11.36	11.41	11.29	11.38	19,382	+0.12(+1.05%)
Jan 12, 2015	11.34	11.44	11.22	11.26	12,317	-0.07(-0.58%)
Jan 09, 2015	11.22	11.80	11.22	11.33	41,366	+0.13(+1.12%)
Jan 08, 2015	11.33	11.34	10.90	11.20	119,851	-0.08(-0.70%)
Jan 07, 2015	11.49	11.63	11.22	11.28	15,684	-0.08(-0.70%)
Jan 06, 2015	11.54	11.71	11.36	11.36	28,522	-0.22(-1.94%)
Jan 05, 2015	11.63	11.77	11.56	11.59	11,068	-0.15(-1.29%)

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.