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 26, 2010	7.282	7.308	7.226	7.293	14,475	+0.03(+0.43%)
Feb 25, 2010	7.164	7.277	7.082	7.262	20,182	-0.06(-0.77%)
Feb 24, 2010	7.282	7.318	7.138	7.318	13,055	+0.09(+1.28%)
Feb 23, 2010	7.149	7.298	7.048	7.226	18,762	-0.07(-0.99%)
Feb 22, 2010	7.402	7.402	7.061	7.298	16,129	+0.17(+2.46%)
Feb 19, 2010	7.133	7.221	6.914	7.123	38,991	-0.08(-1.07%)
Feb 18, 2010	7.097	7.221	7.040	7.200	18,470	+0.07(+1.01%)
Feb 17, 2010	7.246	7.257	6.891	7.128	31,261	-0.07(-0.93%)
Feb 16, 2010	7.318	7.349	7.143	7.195	10,572	-0.06(-0.78%)
Feb 12, 2010	7.061	7.251	7.251	7.251	31,477	-0.05(-0.70%)
Feb 11, 2010	7.097	7.303	7.065	7.303	27,389	+0.19(+2.68%)
Feb 10, 2010	6.958	7.200	6.865	7.112	16,162	+0.08(+1.10%)
Feb 09, 2010	7.025	7.215	6.948	7.035	17,631	+0.14(+2.09%)
Feb 08, 2010	6.984	7.076	6.878	6.891	19,420	-0.20(-2.76%)
Feb 05, 2010	6.948	7.339	6.948	7.087	32,874	+0.20(+2.84%)
Feb 04, 2010	7.154	7.190	6.747	6.891	122,312	-0.27(-3.74%)
Feb 03, 2010	7.154	7.262	7.154	7.159	23,833	+0.01(+0.07%)
Feb 02, 2010	7.303	7.370	7.138	7.154	33,030	-0.13(-1.84%)

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.