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, 2015	15.13	15.28	15.04	15.16	25,236	+0.05(+0.32%)
Nov 27, 2015	15.03	15.14	14.83	15.11	8,565	+0.02(+0.14%)
Nov 25, 2015	14.94	15.09	15.09	15.09	12,006	+0.00(+0.00%)
Nov 24, 2015	14.62	15.11	14.55	15.09	29,101	+0.24(+1.61%)
Nov 23, 2015	14.60	14.89	14.53	14.85	30,138	+0.30(+2.07%)
Nov 20, 2015	14.33	14.55	14.17	14.55	18,477	+0.29(+2.01%)
Nov 19, 2015	14.05	14.29	14.04	14.26	21,255	+0.10(+0.72%)
Nov 18, 2015	14.05	14.18	14.00	14.16	18,812	+0.12(+0.83%)
Nov 17, 2015	14.04	14.25	14.00	14.04	19,856	-0.05(-0.34%)
Nov 16, 2015	13.99	14.09	13.87	14.09	16,744	+0.13(+0.93%)
Nov 13, 2015	13.97	14.07	13.86	13.96	10,716	-0.07(-0.49%)
Nov 12, 2015	14.14	14.31	14.00	14.03	22,148	-0.19(-1.34%)
Nov 11, 2015	14.27	14.41	14.22	14.22	18,080	-0.19(-1.33%)
Nov 10, 2015	14.62	14.62	14.11	14.41	33,836	-0.34(-2.31%)
Nov 09, 2015	14.86	15.05	14.57	14.75	26,635	-0.08(-0.51%)
Nov 06, 2015	14.55	14.84	14.50	14.83	21,224	+0.23(+1.54%)
Nov 05, 2015	14.57	14.62	14.48	14.60	26,410	+0.09(+0.61%)
Nov 04, 2015	14.57	14.60	14.32	14.51	27,772	+0.07(+0.47%)
Nov 03, 2015	14.47	14.55	14.31	14.45	10,527	-0.03(-0.19%)

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.