Indicators

First Bancorp Inc (NQ: FNLC )

24.45 -0.15 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.11	21.31	20.46	20.46	21,243	-0.81(-3.81%)
Nov 27, 2020	21.82	22.04	21.16	21.27	15,037	-0.76(-3.45%)
Nov 25, 2020	22.48	22.52	21.65	22.03	10,538	-0.66(-2.90%)
Nov 24, 2020	21.26	22.80	21.26	22.69	30,666	+1.66(+7.87%)
Nov 23, 2020	21.04	21.14	20.82	21.04	9,408	-0.01(-0.04%)
Nov 20, 2020	20.55	21.05	20.49	21.05	12,788	+0.16(+0.77%)
Nov 19, 2020	20.94	20.94	20.65	20.89	6,285	+0.09(+0.45%)
Nov 18, 2020	21.30	21.30	20.78	20.79	8,121	-0.31(-1.48%)
Nov 17, 2020	21.28	21.44	20.57	21.10	12,709	-0.34(-1.58%)
Nov 16, 2020	21.10	21.44	21.03	21.44	29,707	+0.90(+4.40%)
Nov 13, 2020	20.38	20.78	20.20	20.54	13,853	-0.07(-0.33%)
Nov 12, 2020	21.13	21.13	20.19	20.61	7,623	-0.63(-2.98%)
Nov 11, 2020	20.96	21.27	20.86	21.24	15,027	+0.04(+0.20%)
Nov 10, 2020	20.21	21.39	19.68	21.20	27,204	+1.54(+7.82%)
Nov 09, 2020	20.30	21.18	19.66	19.66	52,443	+0.62(+3.28%)
Nov 06, 2020	19.61	19.61	19.04	19.04	5,920	-0.42(-2.17%)
Nov 05, 2020	19.46	19.68	18.92	19.46	9,785	-0.01(-0.04%)
Nov 04, 2020	19.73	19.73	19.26	19.47	5,275	-0.72(-3.56%)
Nov 03, 2020	20.34	20.44	19.04	20.18	39,628	+0.03(+0.17%)

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.