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 (%)
Dec 29, 2006	8.646	8.734	8.604	8.604	1,651	-0.10(-1.14%)
Dec 28, 2006	8.692	8.703	8.646	8.703	1,832	+0.12(+1.38%)
Dec 27, 2006	8.543	8.584	8.538	8.584	971	-0.01(-0.12%)
Dec 26, 2006	8.595	8.595	8.595	8.595	388	-0.05(-0.55%)
Dec 22, 2006	8.642	8.642	8.642	8.642	0	+0.00(+0.00%)
Dec 21, 2006	8.642	8.642	8.642	8.642	388	-0.00(-0.04%)
Dec 20, 2006	8.646	8.646	8.646	8.646	388	+0.13(+1.51%)
Dec 19, 2006	8.518	8.518	8.517	8.517	1,945	+0.02(+0.18%)
Dec 18, 2006	8.615	8.615	8.502	8.502	3,410	-0.10(-1.20%)
Dec 15, 2006	8.605	8.605	8.605	8.605	0	+0.00(+0.00%)
Dec 14, 2006	8.749	8.749	8.605	8.605	9,093	-0.14(-1.65%)
Dec 13, 2006	8.610	8.749	8.610	8.749	33,129	+0.03(+0.29%)
Dec 12, 2006	8.641	8.723	8.600	8.723	17,108	+0.08(+0.95%)
Dec 11, 2006	8.517	8.641	8.492	8.641	27,750	+0.10(+1.21%)
Dec 08, 2006	8.517	8.538	8.481	8.538	11,316	+0.01(+0.06%)
Dec 07, 2006	8.497	8.569	8.497	8.533	2,914	-0.09(-1.01%)
Dec 06, 2006	8.590	8.620	8.497	8.620	17,215	+0.08(+0.90%)
Dec 05, 2006	8.564	8.579	8.523	8.543	6,386	-0.01(-0.06%)
Dec 04, 2006	8.492	8.548	8.492	8.548	16,496	+0.05(+0.54%)

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.