Indicators

First Bancorp Inc (NQ: FNLC )

23.48 -0.31 (-1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.02	23.81	22.96	23.28	9,725	+0.66(+2.92%)
Feb 28, 2024	22.68	22.97	22.62	22.62	7,477	-0.19(-0.82%)
Feb 27, 2024	22.77	22.94	22.62	22.80	6,046	+0.02(+0.09%)
Feb 26, 2024	22.88	23.27	22.72	22.78	5,683	-0.32(-1.37%)
Feb 23, 2024	23.09	23.87	22.86	23.10	11,095	+0.08(+0.34%)
Feb 22, 2024	22.92	23.36	22.61	23.02	18,040	-0.07(-0.30%)
Feb 21, 2024	23.32	23.57	22.87	23.09	14,953	-0.64(-2.70%)
Feb 20, 2024	24.14	24.14	23.57	23.73	16,345	-0.61(-2.51%)
Feb 16, 2024	24.46	24.64	24.30	24.34	10,886	-0.18(-0.72%)
Feb 15, 2024	23.54	24.83	23.52	24.52	16,694	+0.98(+4.14%)
Feb 14, 2024	23.47	23.58	22.84	23.54	20,219	+0.44(+1.92%)
Feb 13, 2024	24.16	24.16	23.00	23.10	30,481	-1.45(-5.90%)
Feb 12, 2024	23.51	25.07	23.51	24.55	18,279	+0.39(+1.63%)
Feb 09, 2024	23.64	24.38	23.64	24.15	11,948	+0.70(+2.98%)
Feb 08, 2024	23.06	23.57	23.01	23.45	8,234	+0.44(+1.93%)
Feb 07, 2024	23.61	23.87	21.81	23.01	20,373	-0.64(-2.71%)
Feb 06, 2024	24.26	24.35	23.30	23.65	18,555	-0.30(-1.23%)
Feb 05, 2024	24.34	24.34	23.95	23.95	12,429	-0.38(-1.58%)
Feb 02, 2024	24.08	24.76	23.89	24.33	11,321	-0.06(-0.24%)

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.