Indicators

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.467	9.800	9.467	9.782	6,653	+0.35(+3.72%)
Dec 28, 2012	9.497	9.628	9.206	9.432	45,239	-0.09(-0.94%)
Dec 27, 2012	9.545	9.610	9.473	9.521	5,837	+0.01(+0.12%)
Dec 26, 2012	9.646	9.646	9.509	9.509	4,091	-0.10(-1.05%)
Dec 24, 2012	9.545	9.794	9.545	9.610	18,838	-0.02(-0.18%)
Dec 21, 2012	9.723	9.788	9.521	9.628	109,355	-0.17(-1.76%)
Dec 20, 2012	9.717	9.800	9.355	9.800	17,542	+0.06(+0.61%)
Dec 19, 2012	9.563	9.741	9.491	9.741	5,239	+0.20(+2.05%)
Dec 18, 2012	9.319	9.693	9.242	9.545	56,921	+0.21(+2.29%)
Dec 17, 2012	9.087	9.355	9.087	9.331	25,283	+0.18(+1.95%)
Dec 14, 2012	9.141	9.194	9.022	9.153	13,307	-0.04(-0.45%)
Dec 13, 2012	9.117	9.295	9.117	9.194	22,732	+0.02(+0.19%)
Dec 12, 2012	9.194	9.266	9.159	9.176	20,820	-0.02(-0.26%)
Dec 11, 2012	9.271	9.271	9.153	9.200	17,826	-0.01(-0.06%)
Dec 10, 2012	9.176	9.206	9.093	9.206	14,408	+0.07(+0.78%)
Dec 07, 2012	9.171	9.206	8.980	9.135	34,134	+0.04(+0.39%)
Dec 06, 2012	9.052	9.129	9.022	9.099	7,492	+0.02(+0.26%)
Dec 05, 2012	9.058	9.075	8.963	9.075	10,463	+0.03(+0.33%)

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.