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, 2020	21.14	21.51	20.33	20.65	26,921	-0.85(-3.95%)
Feb 27, 2020	21.63	21.86	21.26	21.50	20,253	-0.61(-2.75%)
Feb 26, 2020	22.40	22.47	21.87	22.11	7,187	-0.12(-0.55%)
Feb 25, 2020	22.42	22.45	22.14	22.23	20,290	+0.10(+0.44%)
Feb 24, 2020	22.43	22.51	22.13	22.13	10,483	-0.51(-2.25%)
Feb 21, 2020	22.80	23.29	22.64	22.64	8,767	-0.11(-0.46%)
Feb 20, 2020	22.67	22.90	22.60	22.75	6,522	+0.06(+0.25%)
Feb 19, 2020	22.75	23.08	22.69	22.69	6,374	+0.00(+0.00%)
Feb 18, 2020	22.90	22.90	22.69	22.69	2,906	-0.28(-1.20%)
Feb 14, 2020	23.14	23.37	22.97	22.97	8,520	-0.11(-0.49%)
Feb 13, 2020	23.05	23.08	22.92	23.08	5,370	+0.12(+0.53%)
Feb 12, 2020	23.04	23.18	22.91	22.96	5,999	+0.06(+0.25%)
Feb 11, 2020	23.06	23.12	22.90	22.90	3,539	-0.25(-1.08%)
Feb 10, 2020	23.25	23.27	23.03	23.15	8,231	-0.16(-0.69%)
Feb 07, 2020	23.32	23.32	23.00	23.31	5,804	-0.11(-0.45%)
Feb 06, 2020	23.39	23.60	23.29	23.42	13,765	+0.24(+1.05%)
Feb 05, 2020	23.06	23.48	23.02	23.18	8,376	+0.27(+1.17%)
Feb 04, 2020	23.15	23.15	22.91	22.91	10,231	-0.11(-0.49%)

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.