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, 2022	28.30	28.70	28.24	28.64	14,855	-0.03(-0.09%)
Jan 28, 2022	28.75	28.86	27.93	28.67	19,745	-0.25(-0.86%)
Jan 27, 2022	29.59	29.59	28.87	28.92	8,286	-0.22(-0.76%)
Jan 26, 2022	29.78	30.25	29.14	29.14	15,909	-0.40(-1.36%)
Jan 25, 2022	29.44	30.23	29.05	29.54	12,055	-0.20(-0.66%)
Jan 24, 2022	28.26	29.83	28.26	29.74	25,789	+1.44(+5.10%)
Jan 21, 2022	28.35	29.20	28.25	28.30	38,173	-0.40(-1.40%)
Jan 20, 2022	28.74	29.58	28.48	28.70	53,368	-0.22(-0.77%)
Jan 19, 2022	30.30	30.41	28.74	28.92	37,911	-1.13(-3.77%)
Jan 18, 2022	29.99	32.80	29.71	30.05	117,582	-0.12(-0.38%)
Jan 14, 2022				30.17	0	+0.12(+0.39%)
Jan 13, 2022	30.34	30.34	29.90	30.05	16,701	+0.37(+1.26%)
Jan 12, 2022	29.34	30.74	29.19	29.68	44,099	+0.36(+1.22%)
Jan 11, 2022	29.30	29.48	29.02	29.32	13,572	-0.32(-1.08%)
Jan 10, 2022	29.77	29.77	29.31	29.64	12,534	-0.14(-0.48%)
Jan 07, 2022	29.84	30.15	29.59	29.78	22,152	-0.08(-0.27%)
Jan 06, 2022	29.94	30.07	29.68	29.86	24,995	+0.33(+1.11%)
Jan 05, 2022	29.16	29.85	29.14	29.54	32,809	+0.58(+2.01%)
Jan 04, 2022	28.25	29.05	28.25	28.95	13,133	+0.75(+2.66%)

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.