Indicators

First Bancorp Inc (NQ: FNLC )

23.49 +0.03 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.19	13.19	12.98	13.03	28,019	-0.12(-0.95%)
Feb 26, 2016	13.12	13.33	13.09	13.15	25,648	+0.06(+0.42%)
Feb 25, 2016	12.95	13.11	12.88	13.10	11,805	+0.16(+1.23%)
Feb 24, 2016	12.85	13.03	12.75	12.94	7,990	+0.13(+1.02%)
Feb 23, 2016	13.05	13.06	12.79	12.81	38,105	-0.23(-1.75%)
Feb 22, 2016	13.12	13.12	12.96	13.03	20,814	+0.07(+0.53%)
Feb 19, 2016	12.70	13.12	12.70	12.96	36,133	-0.01(-0.05%)
Feb 18, 2016	13.09	13.12	12.85	12.97	24,785	-0.06(-0.42%)
Feb 17, 2016	12.97	13.12	12.81	13.03	34,995	+0.02(+0.16%)
Feb 16, 2016	12.80	13.03	12.63	13.01	16,517	+0.35(+2.73%)
Feb 12, 2016	12.81	12.66	12.66	12.66	17,228	-0.03(-0.22%)
Feb 11, 2016	12.63	12.96	12.26	12.69	14,942	-0.13(-1.02%)
Feb 10, 2016	13.10	13.12	12.77	12.82	4,454	-0.23(-1.80%)
Feb 09, 2016	12.88	13.24	12.88	13.05	10,140	+0.14(+1.07%)
Feb 08, 2016	12.43	12.99	12.37	12.92	26,934	+0.44(+3.54%)
Feb 05, 2016	12.96	13.05	12.47	12.47	34,646	-0.50(-3.83%)
Feb 04, 2016	13.16	13.40	12.96	12.97	9,678	-0.17(-1.31%)
Feb 03, 2016	13.61	13.61	13.07	13.14	23,809	-0.32(-2.41%)
Feb 02, 2016	13.26	13.66	13.06	13.47	27,618	+0.17(+1.30%)

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.