Indicators

First Bancorp Inc (NQ: FNLC )

23.91 +0.29 (+1.25%)

Streaming Delayed Price Updated: 10:27 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.700	8.773	8.620	8.700	16,646	-0.05(-0.52%)
Dec 29, 2011	8.518	8.751	8.518	8.745	9,775	+0.25(+2.93%)
Dec 28, 2011	8.558	8.683	8.490	8.496	10,679	-0.27(-3.04%)
Dec 27, 2011	8.971	8.971	8.700	8.762	14,872	-0.25(-2.82%)
Dec 23, 2011	8.977	9.028	8.869	9.017	7,157	+0.13(+1.47%)
Dec 21, 2011	8.717	8.886	8.525	8.886	16,033	+0.12(+1.36%)
Dec 20, 2011	8.451	8.768	8.349	8.768	47,410	+0.54(+6.61%)
Dec 19, 2011	8.422	8.462	8.213	8.224	20,557	-0.10(-1.16%)
Dec 16, 2011	8.405	8.434	8.207	8.320	65,844	+0.02(+0.27%)
Dec 15, 2011	8.162	8.354	7.992	8.298	26,988	+0.22(+2.73%)
Dec 14, 2011	7.907	8.111	7.907	8.077	11,289	+0.14(+1.71%)
Dec 13, 2011	8.168	8.207	7.924	7.941	19,529	-0.13(-1.61%)
Dec 12, 2011	8.066	8.207	7.992	8.071	20,015	-0.22(-2.60%)
Dec 09, 2011	7.890	8.377	7.885	8.286	21,372	+0.48(+6.16%)
Dec 08, 2011	8.077	8.077	7.783	7.805	25,928	-0.44(-5.35%)
Dec 07, 2011	8.269	8.320	8.054	8.247	25,972	-0.15(-1.82%)
Dec 06, 2011	8.224	8.400	8.224	8.400	19,474	+0.15(+1.78%)
Dec 05, 2011	8.264	8.309	8.009	8.252	31,064	+0.14(+1.74%)
Dec 02, 2011	8.252	8.252	8.015	8.111	12,992	+0.01(+0.14%)

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.