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 29, 2019	22.66	22.90	22.66	22.83	2,244	+0.09(+0.39%)
Nov 27, 2019	23.29	23.29	22.69	22.75	11,474	-0.41(-1.77%)
Nov 26, 2019	23.02	23.37	22.62	23.16	14,840	+0.34(+1.48%)
Nov 25, 2019	22.22	22.97	22.22	22.82	10,591	+0.56(+2.52%)
Nov 22, 2019	22.44	22.64	22.15	22.26	8,106	-0.13(-0.57%)
Nov 21, 2019	22.65	22.65	22.12	22.39	15,117	-0.04(-0.18%)
Nov 20, 2019	22.60	22.99	22.34	22.43	23,182	-0.11(-0.50%)
Nov 19, 2019	22.48	22.81	22.38	22.54	16,984	-0.01(-0.04%)
Nov 18, 2019	22.69	22.74	22.28	22.55	7,939	-0.03(-0.14%)
Nov 15, 2019	23.15	23.15	22.58	22.58	14,093	-0.40(-1.74%)
Nov 14, 2019	23.01	23.46	22.86	22.98	9,747	-0.16(-0.69%)
Nov 13, 2019	22.58	23.21	22.52	23.14	16,357	+0.43(+1.91%)
Nov 12, 2019	22.81	23.10	22.71	22.71	7,975	-0.30(-1.32%)
Nov 11, 2019	23.28	23.28	22.66	23.01	12,954	-0.21(-0.90%)
Nov 08, 2019	23.28	23.34	22.94	23.22	13,469	-0.14(-0.58%)
Nov 07, 2019	23.43	23.57	23.26	23.36	8,042	+0.05(+0.21%)
Nov 06, 2019	23.12	23.31	23.12	23.31	18,219	-0.04(-0.17%)
Nov 05, 2019	22.99	23.49	22.96	23.35	22,538	+0.38(+1.64%)
Nov 04, 2019	22.99	22.99	22.67	22.97	16,425	+0.10(+0.46%)

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.