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, 2018	20.41	20.98	20.07	20.10	36,894	-0.30(-1.46%)
Feb 27, 2018	20.80	21.02	20.36	20.39	8,279	-0.37(-1.80%)
Feb 26, 2018	20.49	20.80	20.32	20.77	12,532	+0.23(+1.13%)
Feb 23, 2018	20.25	20.54	20.05	20.54	15,250	+0.51(+2.53%)
Feb 22, 2018			19.94	20.03	14,685	-0.07(-0.33%)
Feb 21, 2018	19.90	20.40	19.90	20.10	9,363	+0.27(+1.35%)
Feb 20, 2018	20.36	20.36	19.75	19.83	17,030	-0.54(-2.64%)
Feb 16, 2018		20.36	20.36	20.36	0	+0.03(+0.15%)
Feb 15, 2018	20.48	20.48	20.16	20.34	15,027	-0.01(-0.04%)
Feb 14, 2018	20.01	20.54	20.01	20.34	23,298	+0.19(+0.96%)
Feb 13, 2018	20.03	20.21	19.98	20.15	10,863	+0.01(+0.04%)
Feb 12, 2018	20.11	20.36	19.70	20.14	30,892	+0.00(+0.00%)
Feb 09, 2018	20.00	20.42	19.64	20.14	36,473	+0.31(+1.58%)
Feb 08, 2018	20.36	20.50	19.83	19.83	28,410	-0.42(-2.06%)
Feb 07, 2018		20.63	20.21	20.25	24,018	+0.04(+0.18%)
Feb 06, 2018	19.75	20.53	19.75	20.21	27,761	-0.37(-1.81%)
Feb 05, 2018	20.93	20.93	20.13	20.58	13,815	-0.42(-1.99%)
Feb 02, 2018	21.25	21.38	20.92	21.00	14,849	-0.11(-0.53%)

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.