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 29, 2013	11.15	11.15	11.08	11.15	0	+0.09(+0.84%)
Nov 27, 2013	11.08	11.12	10.70	11.06	0	-0.02(-0.22%)
Nov 26, 2013	10.94	11.10	10.66	11.08	0	+0.19(+1.71%)
Nov 25, 2013	10.77	10.97	10.57	10.90	70,173	+0.09(+0.86%)
Nov 22, 2013	10.66	10.84	10.54	10.80	0	+0.11(+1.05%)
Nov 21, 2013	10.47	10.74	10.46	10.69	71,351	+0.22(+2.14%)
Nov 20, 2013	10.44	10.55	10.44	10.47	0	+0.04(+0.36%)
Nov 19, 2013	10.38	10.44	10.31	10.43	19,169	+0.07(+0.72%)
Nov 18, 2013	10.34	10.38	10.30	10.36	0	-0.01(-0.06%)
Nov 15, 2013	10.31	10.41	10.30	10.36	0	+0.04(+0.36%)
Nov 14, 2013	10.47	10.47	10.31	10.33	0	-0.08(-0.78%)
Nov 12, 2013	10.55	10.56	10.39	10.41	0	-0.12(-1.18%)
Nov 11, 2013	10.62	10.72	10.53	10.53	0	-0.07(-0.70%)
Nov 08, 2013	10.43	10.71	10.43	10.61	0	+0.19(+1.85%)
Nov 07, 2013	10.68	10.69	10.28	10.41	10,471	-0.06(-0.59%)
Nov 06, 2013	10.71	10.71	10.47	10.47	15,923	-0.15(-1.40%)
Nov 05, 2013	10.56	10.67	10.47	10.62	0	+0.05(+0.47%)
Nov 04, 2013	10.58	10.64	10.44	10.57	23,335	+0.07(+0.65%)

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.