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, 2017	19.84	19.96	19.54	19.54	25,003	-0.35(-1.74%)
Feb 27, 2017	19.95	20.11	19.78	19.88	18,235	-0.08(-0.40%)
Feb 24, 2017	19.95	20.06	19.70	19.96	13,541	-0.14(-0.68%)
Feb 23, 2017	20.55	21.58	19.92	20.10	18,969	-0.01(-0.07%)
Feb 22, 2017	20.00	20.15	20.00	20.11	13,924	+0.13(+0.65%)
Feb 21, 2017	20.11	20.30	19.94	19.98	18,976	-0.18(-0.89%)
Feb 17, 2017		20.16	20.16	20.16	0	+0.27(+1.34%)
Feb 16, 2017	20.10	20.10	19.84	19.90	14,231	-0.04(-0.22%)
Feb 15, 2017	19.95	20.17	19.82	19.94	22,647	+0.00(+0.00%)
Feb 14, 2017	19.53	20.11	19.47	19.94	20,525	+0.38(+1.95%)
Feb 13, 2017	19.75	19.82	19.52	19.56	20,301	+0.08(+0.41%)
Feb 10, 2017	19.39	19.96	19.28	19.48	15,901	+0.22(+1.16%)
Feb 09, 2017	19.13	19.26	19.13	19.26	16,920	+0.16(+0.83%)
Feb 08, 2017	19.31	19.69	18.99	19.10	27,069	-0.35(-1.82%)
Feb 07, 2017	19.77	19.83	19.30	19.45	22,745	-0.25(-1.28%)
Feb 06, 2017	20.17	20.24	19.67	19.70	15,040	-0.45(-2.25%)
Feb 03, 2017	19.62	20.34	19.62	20.16	31,597	+0.88(+4.56%)
Feb 02, 2017	19.31	19.40	19.24	19.28	30,683	-0.05(-0.26%)

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.