Indicators

First Bancorp Inc (NQ: FNLC )

24.28 -0.22 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.260	8.260	8.260	8.260	0	+0.00(+0.00%)
Nov 26, 2003	8.260	8.260	8.260	8.260	582	+0.15(+1.90%)
Nov 25, 2003	8.260	8.260	8.106	8.106	2,389	+0.04(+0.47%)
Nov 24, 2003	8.389	8.406	8.068	8.068	21,981	-0.17(-2.06%)
Nov 21, 2003	8.324	8.324	8.236	8.238	7,228	-0.17(-2.00%)
Nov 20, 2003	8.406	8.406	8.406	8.406	2,914	+0.00(+0.00%)
Nov 19, 2003	8.406	8.406	8.406	8.406	1,457	+0.00(+0.00%)
Nov 18, 2003	8.192	8.406	8.183	8.406	13,552	+0.30(+3.70%)
Nov 17, 2003	8.106	8.106	8.106	8.106	0	+0.00(+0.00%)
Nov 14, 2003	8.106	8.106	8.106	8.106	0	+0.00(+0.00%)
Nov 13, 2003	7.720	8.106	7.720	8.106	15,155	+0.39(+5.00%)
Nov 12, 2003	7.720	7.720	7.720	7.720	0	+0.00(+0.00%)
Nov 11, 2003	7.719	7.720	7.719	7.720	2,914	+0.03(+0.45%)
Nov 10, 2003	7.720	7.720	7.685	7.685	2,331	-0.03(-0.44%)
Nov 07, 2003	7.720	7.720	7.720	7.720	0	+0.00(+0.00%)
Nov 06, 2003	7.720	7.720	7.720	7.720	0	+0.00(+0.00%)
Nov 05, 2003	7.651	7.720	7.651	7.720	3,497	+0.09(+1.12%)
Nov 04, 2003	7.691	7.720	7.548	7.634	8,487	-0.09(-1.11%)

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.