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 31, 2017	19.65	19.74	19.30	19.46	32,629	-0.14(-0.74%)
Jan 30, 2017	20.79	20.79	19.83	19.60	46,010	-1.24(-5.95%)
Jan 27, 2017	20.83	21.18	20.77	20.84	52,594	-0.21(-0.99%)
Jan 26, 2017	20.98	21.26	20.66	21.05	69,352	+0.08(+0.38%)
Jan 25, 2017	20.78	21.08	20.43	20.97	18,341	+0.48(+2.36%)
Jan 24, 2017	19.31	20.77	19.31	20.49	100,886	+1.18(+6.12%)
Jan 23, 2017	19.36	19.52	19.26	19.31	113,355	-0.04(-0.22%)
Jan 20, 2017	19.13	19.75	19.10	19.35	37,161	+0.33(+1.74%)
Jan 19, 2017	18.74	19.38	18.74	19.02	28,991	+0.32(+1.70%)
Jan 18, 2017	18.80	18.98	18.38	18.70	94,523	-0.04(-0.23%)
Jan 17, 2017	19.37	19.44	18.69	18.74	37,680	-0.66(-3.38%)
Jan 13, 2017		19.40	19.40	19.40	0	+0.10(+0.52%)
Jan 12, 2017	20.38	20.72	18.91	19.30	98,389	-1.20(-5.84%)
Jan 11, 2017	21.39	21.39	20.21	20.50	68,812	-1.01(-4.69%)
Jan 10, 2017	21.46	22.05	21.33	21.50	30,219	-0.17(-0.80%)
Jan 09, 2017	22.01	22.18	21.50	21.68	35,569	-0.51(-2.31%)
Jan 06, 2017	22.77	22.81	22.12	22.19	27,030	-0.43(-1.91%)
Jan 05, 2017	22.66	23.06	22.27	22.62	37,866	-0.21(-0.92%)
Jan 04, 2017	22.95	22.98	22.48	22.83	18,532	-0.06(-0.25%)

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.