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 29, 2017		20.12	20.12	20.12	0	-0.43(-2.09%)
Dec 28, 2017	20.74	20.74	20.03	20.55	11,079	-0.07(-0.32%)
Dec 27, 2017	21.02	21.37	20.54	20.62	11,378	-0.29(-1.38%)
Dec 26, 2017	21.14	21.24	20.72	20.90	13,800	-0.36(-1.70%)
Dec 22, 2017	21.47	21.87	21.24	21.27	23,196	-0.18(-0.86%)
Dec 21, 2017	21.56	21.66	21.33	21.45	14,453	-0.05(-0.24%)
Dec 20, 2017	21.67	21.93	21.34	21.50	12,087	-0.04(-0.21%)
Dec 19, 2017	21.65	21.72	21.47	21.55	13,078	-0.17(-0.78%)
Dec 18, 2017	21.87	22.06	21.45	21.72	36,919	-0.04(-0.20%)
Dec 15, 2017	21.34	22.00	21.33	21.76	77,591	+0.44(+2.04%)
Dec 14, 2017	21.71	21.77	21.28	21.33	13,201	-0.47(-2.14%)
Dec 13, 2017	21.62	22.05	21.44	21.79	11,890	+0.25(+1.17%)
Dec 12, 2017	21.62	22.16	21.51	21.54	14,991	+0.01(+0.03%)
Dec 11, 2017	21.60	21.83	21.44	21.53	16,312	-0.07(-0.34%)
Dec 08, 2017	21.81	21.81	21.61	21.61	14,362	-0.12(-0.54%)
Dec 07, 2017	21.84	22.05	21.67	21.72	15,274	-0.07(-0.31%)
Dec 06, 2017	22.01	22.15	21.79	21.79	21,649	-0.27(-1.21%)
Dec 05, 2017	23.04	23.04	22.02	22.06	20,170	-0.78(-3.40%)
Dec 04, 2017	22.82	23.06	22.71	22.83	16,933	+0.48(+2.15%)

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.