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 27, 2015	10.95	11.09	10.93	10.95	92,355	+0.01(+0.06%)
Feb 26, 2015	10.91	11.02	10.91	10.94	18,670	+0.01(+0.06%)
Feb 25, 2015	11.14	11.03	10.93	10.93	32,953	-0.10(-0.90%)
Feb 24, 2015	11.08	11.08	11.02	11.03	19,076	+0.01(+0.06%)
Feb 23, 2015	11.18	11.19	11.01	11.03	28,223	-0.13(-1.18%)
Feb 20, 2015	11.11	11.20	11.05	11.16	15,758	+0.09(+0.77%)
Feb 19, 2015	11.15	11.20	11.06	11.07	20,103	-0.08(-0.71%)
Feb 18, 2015	11.11	11.30	11.11	11.15	37,470	+0.00(+0.00%)
Feb 17, 2015	11.14	11.20	11.12	11.15	12,342	+0.02(+0.18%)
Feb 13, 2015	11.09	11.13	11.13	11.13	22,291	+0.03(+0.30%)
Feb 12, 2015	11.07	11.23	10.95	11.10	35,832	+0.05(+0.42%)
Feb 11, 2015	11.09	11.11	11.01	11.05	23,213	-0.06(-0.53%)
Feb 10, 2015	11.21	11.28	11.09	11.11	12,963	-0.03(-0.30%)
Feb 09, 2015	11.24	11.41	11.11	11.14	33,876	-0.09(-0.82%)
Feb 06, 2015	11.16	11.24	11.09	11.24	17,748	+0.11(+1.01%)
Feb 05, 2015	11.09	11.21	11.03	11.12	14,525	+0.07(+0.60%)
Feb 04, 2015	11.20	11.33	10.99	11.06	17,933	-0.13(-1.18%)
Feb 03, 2015	11.18	11.41	11.09	11.19	25,736	-0.01(-0.12%)

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.