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 31, 2012	9.824	9.969	9.770	9.788	15,196	+0.00(+0.00%)
Oct 26, 2012	9.978	9.788	9.788	9.788	20,540	+0.01(+0.12%)
Oct 25, 2012	9.711	9.848	9.693	9.776	9,920	+0.13(+1.35%)
Oct 24, 2012	9.729	9.735	9.646	9.646	3,432	-0.07(-0.67%)
Oct 23, 2012	9.669	10.19	9.634	9.711	55,255	-0.12(-1.27%)
Oct 19, 2012	10.22	10.29	9.806	9.836	89,025	-0.42(-4.11%)
Oct 18, 2012	10.53	10.53	10.26	10.26	11,724	-0.27(-2.54%)
Oct 17, 2012	10.54	10.54	10.45	10.52	6,877	+0.04(+0.34%)
Oct 16, 2012	10.43	10.64	10.36	10.49	40,998	+0.10(+0.91%)
Oct 15, 2012	10.36	10.41	10.25	10.39	13,317	+0.04(+0.34%)
Oct 12, 2012	10.39	10.52	10.20	10.36	28,844	-0.06(-0.57%)
Oct 11, 2012	10.47	10.47	10.13	10.42	16,888	+0.06(+0.57%)
Oct 10, 2012	10.30	10.38	10.18	10.36	24,849	+0.11(+1.04%)
Oct 09, 2012	10.41	10.41	10.20	10.25	21,491	+0.06(+0.58%)
Oct 08, 2012	10.25	10.35	10.19	10.19	20,655	-0.13(-1.27%)
Oct 05, 2012	10.35	10.39	10.32	10.32	13,731	-0.06(-0.57%)
Oct 04, 2012	10.39	10.60	10.32	10.38	19,478	-0.01(-0.11%)
Oct 03, 2012	10.50	10.54	10.39	10.39	12,326	-0.06(-0.60%)
Oct 02, 2012	10.41	10.50	10.30	10.46	35,860	-0.04(-0.39%)

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.