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, 2022	26.74	27.02	26.56	26.56	20,379	-0.70(-2.55%)
Feb 25, 2022	26.70	27.33	26.75	27.25	7,814	+0.89(+3.38%)
Feb 24, 2022	26.67	26.67	25.91	26.36	35,104	-0.57(-2.12%)
Feb 23, 2022	27.25	27.29	26.91	26.93	24,954	-0.09(-0.33%)
Feb 22, 2022	27.29	27.40	27.02	27.02	12,781	-0.27(-0.98%)
Feb 18, 2022				27.29	0	-0.17(-0.62%)
Feb 17, 2022	27.66	27.91	27.27	27.46	13,400	-0.45(-1.63%)
Feb 16, 2022	28.48	28.48	27.80	27.91	15,128	-0.15(-0.54%)
Feb 15, 2022	27.70	28.06	27.70	28.06	14,457	+0.47(+1.71%)
Feb 14, 2022	27.58	27.97	27.36	27.59	16,202	+0.21(+0.78%)
Feb 11, 2022	27.61	27.72	27.26	27.38	14,307	-0.12(-0.42%)
Feb 10, 2022	28.16	28.16	27.43	27.49	23,176	-0.76(-2.68%)
Feb 09, 2022	28.87	28.87	28.19	28.25	13,618	-0.52(-1.80%)
Feb 08, 2022	28.10	29.01	28.10	28.77	18,355	+0.61(+2.18%)
Feb 07, 2022	28.05	28.96	28.03	28.15	11,537	+0.12(+0.45%)
Feb 04, 2022	27.95	28.33	27.90	28.03	12,245	+0.10(+0.35%)
Feb 03, 2022	28.10		27.74	27.93	15,988	+0.13(+0.48%)
Feb 02, 2022	28.18	28.18	27.64	27.80	20,353	-0.51(-1.79%)

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.