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 (%)
Nov 30, 2009	7.977	8.075	7.596	7.735	38,948	-0.24(-2.97%)
Nov 27, 2009	8.029	8.168	7.972	7.972	20,174	-0.34(-4.15%)
Nov 25, 2009	8.523	8.523	8.229	8.317	5,561	-0.17(-2.00%)
Nov 24, 2009	8.379	8.492	8.183	8.487	17,685	-0.01(-0.06%)
Nov 23, 2009	8.260	8.492	8.209	8.492	25,856	+0.42(+5.16%)
Nov 20, 2009	7.920	8.250	7.920	8.075	42,028	+0.04(+0.51%)
Nov 19, 2009	8.234	8.234	7.900	8.034	36,657	-0.29(-3.52%)
Nov 18, 2009	8.517	8.517	8.054	8.327	16,778	-0.16(-1.88%)
Nov 17, 2009	8.373	8.564	8.276	8.487	21,678	+0.06(+0.73%)
Nov 16, 2009	7.828	8.440	7.795	8.425	26,571	+0.65(+8.41%)
Nov 13, 2009	7.725	7.807	7.540	7.771	31,773	+0.04(+0.53%)
Nov 12, 2009	7.915	8.054	7.720	7.730	52,340	-0.26(-3.28%)
Nov 11, 2009	8.240	8.240	7.946	7.993	15,608	-0.12(-1.46%)
Nov 10, 2009	8.039	8.224	7.905	8.111	10,296	+0.01(+0.06%)
Nov 09, 2009	8.044	8.126	8.034	8.106	16,584	+0.19(+2.41%)
Nov 06, 2009	7.848	8.031	7.848	7.915	18,925	-0.01(-0.13%)
Nov 05, 2009	7.807	7.926	7.761	7.926	31,036	+0.20(+2.60%)
Nov 04, 2009	8.121	8.121	7.720	7.725	43,336	-0.31(-3.91%)
Nov 03, 2009	7.720	8.039	7.720	8.039	77,155	-0.12(-1.45%)

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.