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 (%)
Oct 29, 2010	7.293	7.524	7.293	7.443	22,187	+0.15(+2.06%)
Oct 28, 2010	7.416	7.416	7.261	7.293	11,669	-0.04(-0.58%)
Oct 27, 2010	7.502	7.513	7.325	7.336	19,002	-0.14(-1.87%)
Oct 25, 2010	7.609	7.609	7.298	7.475	38,832	-0.10(-1.34%)
Oct 22, 2010	7.454	7.577	7.411	7.577	15,104	+0.12(+1.65%)
Oct 21, 2010	7.556	7.674	7.406	7.454	23,311	-0.09(-1.14%)
Oct 20, 2010	7.352	7.561	7.352	7.540	10,478	+0.25(+3.38%)
Oct 19, 2010	7.416	7.529	7.245	7.293	26,996	-0.26(-3.41%)
Oct 18, 2010	7.620	7.620	7.400	7.551	13,555	-0.05(-0.64%)
Oct 15, 2010	7.508	7.636	7.492	7.599	46,796	+0.13(+1.72%)
Oct 14, 2010	7.304	7.492	7.264	7.470	19,815	+0.03(+0.36%)
Oct 13, 2010	7.357	7.454	7.357	7.443	21,370	+0.10(+1.39%)
Oct 12, 2010	7.272	7.363	7.245	7.341	10,653	+0.02(+0.22%)
Oct 11, 2010	7.325	7.384	7.325	7.325	6,834	-0.03(-0.36%)
Oct 08, 2010	7.309	7.384	7.197	7.352	34,919	+0.06(+0.88%)
Oct 07, 2010	7.357	7.357	7.186	7.288	18,244	+0.00(+0.00%)
Oct 06, 2010	7.347	7.347	7.210	7.288	19,181	-0.06(-0.80%)
Oct 05, 2010	7.400	7.400	7.258	7.347	44,881	+0.04(+0.59%)
Oct 04, 2010	7.406	7.406	7.186	7.304	24,613	-0.06(-0.84%)

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.