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, 2019	20.55	20.55	20.43	20.43	6,130	-0.09(-0.45%)
Feb 27, 2019	20.38	20.59	20.36	20.52	14,805	-0.12(-0.56%)
Feb 26, 2019	20.59	20.84	20.34	20.64	15,085	+0.02(+0.11%)
Feb 25, 2019	21.07	21.07	20.62	20.62	14,468	-0.45(-2.13%)
Feb 22, 2019	20.83	21.07	20.74	21.07	7,738	+0.33(+1.61%)
Feb 21, 2019	21.44	21.48	20.16	20.73	88,809	-0.60(-2.80%)
Feb 20, 2019	21.37	21.62	21.33	21.33	13,795	-0.21(-0.97%)
Feb 19, 2019	21.19	21.55	21.19	21.54	10,133	+0.33(+1.57%)
Feb 15, 2019	21.05	21.31	20.81	21.21	19,346	+0.25(+1.18%)
Feb 14, 2019	21.31	21.31	20.94	20.96	11,717	-0.29(-1.39%)
Feb 13, 2019	20.93	21.25	20.93	21.25	5,503	+0.33(+1.56%)
Feb 12, 2019	20.33	20.93	20.33	20.93	9,955	+0.16(+0.78%)
Feb 11, 2019	20.80	20.81	20.69	20.76	6,512	+0.20(+0.98%)
Feb 08, 2019	20.59	20.70	20.55	20.56	6,190	+0.02(+0.08%)
Feb 07, 2019	20.39	20.79	20.39	20.55	9,292	+0.01(+0.04%)
Feb 06, 2019	20.52	20.56	20.39	20.54	8,494	+0.20(+0.99%)
Feb 05, 2019	20.36	20.55	20.34	20.34	4,248	+0.16(+0.77%)
Feb 04, 2019	20.03	20.27	20.03	20.18	8,037	+0.02(+0.08%)

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.