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 (%)
Feb 27, 2009	6.155	6.346	5.857	5.996	64,459	-0.16(-2.67%)
Feb 26, 2009	7.215	7.370	6.124	6.160	24,309	-0.95(-13.32%)
Feb 25, 2009	7.534	7.534	7.076	7.107	10,035	-0.47(-6.25%)
Feb 24, 2009	7.365	7.637	7.360	7.581	27,294	+0.43(+6.05%)
Feb 23, 2009	7.591	7.591	7.133	7.149	13,001	-0.35(-4.67%)
Feb 20, 2009	7.442	7.792	7.210	7.498	42,452	+0.06(+0.76%)
Feb 19, 2009	7.936	7.977	7.442	7.442	11,454	-0.36(-4.62%)
Feb 18, 2009	8.000	8.003	7.802	7.802	17,166	-0.21(-2.63%)
Feb 17, 2009	7.977	8.553	7.977	8.013	14,363	-0.20(-2.38%)
Feb 13, 2009	8.095	8.435	8.059	8.209	5,576	+0.14(+1.79%)
Feb 12, 2009	7.977	8.250	7.977	8.065	13,768	+0.03(+0.38%)
Feb 11, 2009	8.358	8.440	8.018	8.034	13,226	-0.25(-2.98%)
Feb 10, 2009	8.939	8.939	8.281	8.281	14,337	-0.61(-6.89%)
Feb 09, 2009	9.140	9.140	8.852	8.893	5,829	-0.32(-3.46%)
Feb 06, 2009	8.801	9.264	8.801	9.212	15,837	+0.38(+4.25%)
Feb 05, 2009	8.903	9.135	8.801	8.837	16,574	+0.29(+3.43%)
Feb 04, 2009	8.831	9.001	8.543	8.543	9,369	-0.31(-3.54%)
Feb 03, 2009	8.878	8.878	8.538	8.857	6,553	-0.02(-0.23%)

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.