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, 2011	8.155	8.155	7.921	7.932	34,328	-0.21(-2.60%)
Feb 25, 2011	7.943	8.144	7.830	8.144	15,915	+0.16(+2.04%)
Feb 24, 2011	7.807	8.019	7.807	7.981	24,603	+0.18(+2.30%)
Feb 23, 2011	7.851	7.987	7.802	7.802	14,841	-0.01(-0.14%)
Feb 22, 2011	8.035	8.035	7.797	7.813	25,073	-0.23(-2.84%)
Feb 18, 2011	8.101	8.101	8.003	8.041	22,382	-0.02(-0.20%)
Feb 17, 2011	7.938	8.137	7.851	8.057	33,236	+0.12(+1.50%)
Feb 16, 2011	7.867	7.938	7.824	7.938	6,102	+0.08(+1.04%)
Feb 15, 2011	7.894	7.991	7.851	7.856	10,205	-0.09(-1.16%)
Feb 14, 2011	8.019	8.025	7.938	7.949	3,580	-0.07(-0.88%)
Feb 11, 2011	7.889	8.019	7.873	8.019	9,524	+0.08(+0.96%)
Feb 10, 2011	7.911	8.254	7.873	7.943	16,125	+0.01(+0.07%)
Feb 09, 2011	7.889	8.079	7.802	7.938	26,485	-0.01(-0.07%)
Feb 08, 2011	7.965	7.965	7.802	7.943	14,355	-0.07(-0.81%)
Feb 07, 2011	7.927	8.117	7.927	8.008	11,345	+0.05(+0.68%)
Feb 04, 2011	8.068	8.144	7.894	7.954	17,851	-0.16(-1.94%)
Feb 03, 2011	8.291	8.291	8.057	8.111	3,691	-0.05(-0.66%)
Feb 02, 2011	8.209	8.295	8.106	8.166	6,649	-0.10(-1.18%)

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.