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 26, 2021	22.49	22.61	21.57	21.85	24,333	-0.63(-2.81%)
Feb 25, 2021	22.87	23.18	22.48	22.48	10,248	-0.27(-1.20%)
Feb 24, 2021	22.59	23.38	22.42	22.75	19,448	+0.10(+0.45%)
Feb 23, 2021	22.22	23.14	22.10	22.65	20,276	+0.58(+2.63%)
Feb 22, 2021	21.30	22.22	21.16	22.07	26,934	+0.89(+4.20%)
Feb 19, 2021	21.04	21.27	21.00	21.18	12,517	+0.10(+0.49%)
Feb 18, 2021	21.29	21.45	20.79	21.08	12,540	-0.13(-0.60%)
Feb 17, 2021	21.53	21.66	21.20	21.21	9,547	-0.07(-0.32%)
Feb 16, 2021	21.68	21.97	21.28	21.28	12,165	-0.21(-0.96%)
Feb 12, 2021	21.20	21.49	20.94	21.48	16,612	+0.38(+1.78%)
Feb 11, 2021	21.76	22.20	21.10	21.10	19,216	-0.62(-2.87%)
Feb 10, 2021	21.81	22.43	21.64	21.73	12,511	-0.27(-1.20%)
Feb 09, 2021	21.86	22.57	21.53	21.99	24,932	-0.03(-0.12%)
Feb 08, 2021	21.58	22.02	21.58	22.02	16,093	+0.49(+2.26%)
Feb 05, 2021	21.59	21.64	21.31	21.53	9,125	+0.09(+0.44%)
Feb 04, 2021	20.89	21.54	20.89	21.44	28,739	+0.56(+2.70%)
Feb 03, 2021	20.91	21.21	20.54	20.87	14,810	-0.10(-0.49%)
Feb 02, 2021	21.10	21.24	20.57	20.98	17,473	+0.27(+1.32%)

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.