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 31, 2007	8.085	8.085	7.519	7.534	15,361	+0.05(+0.69%)
Dec 28, 2007	7.411	7.483	7.313	7.483	16,255	+0.12(+1.68%)
Dec 27, 2007	7.509	7.509	7.339	7.360	13,562	-0.05(-0.69%)
Dec 26, 2007	7.416	7.416	7.411	7.411	3,691	+0.05(+0.63%)
Dec 24, 2007	7.437	7.555	7.365	7.365	874	+0.01(+0.07%)
Dec 21, 2007	7.694	7.977	7.339	7.360	20,730	-0.23(-2.98%)
Dec 20, 2007	7.720	7.720	7.555	7.586	21,525	+0.08(+1.03%)
Dec 19, 2007	7.509	7.509	7.509	7.509	0	+0.00(+0.00%)
Dec 18, 2007	7.509	7.509	7.401	7.509	9,635	+0.00(+0.00%)
Dec 17, 2007	7.411	7.514	7.401	7.509	7,857	+0.11(+1.46%)
Dec 14, 2007	7.339	7.401	7.339	7.401	5,469	-0.07(-0.96%)
Dec 13, 2007	7.473	7.473	7.473	7.473	0	+0.00(+0.00%)
Dec 12, 2007	7.565	7.578	7.473	7.473	3,788	-0.07(-0.89%)
Dec 11, 2007	7.591	7.591	7.540	7.540	1,822	-0.06(-0.81%)
Dec 10, 2007	7.550	7.663	7.550	7.601	971	+0.05(+0.61%)
Dec 07, 2007	7.545	7.601	7.529	7.555	2,547	-0.01(-0.07%)
Dec 06, 2007	7.437	7.560	7.308	7.560	18,497	+0.12(+1.66%)
Dec 05, 2007	7.437	7.488	7.437	7.437	6,299	-0.03(-0.35%)
Dec 04, 2007	7.488	7.545	7.462	7.462	8,685	-0.03(-0.34%)

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.