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 (%)
Feb 28, 2005	9.006	9.124	8.935	9.006	57,526	+0.00(+0.00%)
Feb 25, 2005	8.934	9.109	8.934	9.006	4,599	+0.07(+0.81%)
Feb 24, 2005	9.135	9.135	8.934	8.934	2,374	-0.07(-0.80%)
Feb 23, 2005	9.006	9.058	8.934	9.006	24,356	+0.00(+0.00%)
Feb 22, 2005	8.780	9.778	8.780	9.006	29,202	-0.01(-0.11%)
Feb 18, 2005	9.006	9.058	9.006	9.017	108,228	+0.04(+0.40%)
Feb 17, 2005	8.981	8.981	8.981	8.981	10,298	+0.00(+0.00%)
Feb 16, 2005	8.976	8.981	8.960	8.981	2,428	+0.01(+0.11%)
Feb 15, 2005	8.955	8.981	8.909	8.970	23,301	+0.03(+0.35%)
Feb 14, 2005	8.759	8.955	8.759	8.939	16,224	+0.07(+0.81%)
Feb 11, 2005	8.873	8.955	8.826	8.867	20,106	+0.07(+0.76%)
Feb 10, 2005	8.841	8.873	8.755	8.801	11,493	+0.00(+0.00%)
Feb 09, 2005	8.795	8.801	8.795	8.801	15,447	-0.06(-0.70%)
Feb 08, 2005	8.806	8.878	8.754	8.862	28,465	-0.01(-0.12%)
Feb 07, 2005	8.791	8.898	8.791	8.873	10,401	+0.12(+1.35%)
Feb 04, 2005	8.837	8.841	8.754	8.754	12,629	-0.10(-1.16%)
Feb 03, 2005	8.873	8.873	8.749	8.857	14,961	+0.06(+0.64%)
Feb 02, 2005	8.934	8.934	8.790	8.801	11,466	-0.10(-1.16%)

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.