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 (%)
Mar 31, 2009	7.658	8.178	7.658	8.162	24,706	+0.64(+8.48%)
Mar 30, 2009	7.519	7.689	7.365	7.524	37,409	-0.94(-11.12%)
Mar 26, 2009	8.780	8.780	8.229	8.466	48,662	-0.59(-6.48%)
Mar 25, 2009	8.353	9.053	8.270	9.053	19,335	+0.80(+9.66%)
Mar 24, 2009	8.579	8.672	8.147	8.255	10,327	-0.50(-5.70%)
Mar 23, 2009	7.792	8.754	7.205	8.754	33,008	+1.81(+26.00%)
Mar 20, 2009	8.337	8.641	6.948	6.948	82,626	-1.29(-15.68%)
Mar 19, 2009	9.264	9.264	8.240	8.240	12,787	-0.88(-9.65%)
Mar 18, 2009	8.492	9.120	8.492	9.120	20,235	+0.59(+6.88%)
Mar 17, 2009	8.312	8.533	8.131	8.533	13,360	+0.19(+2.28%)
Mar 16, 2009	8.286	8.456	8.111	8.342	11,489	+0.12(+1.44%)
Mar 13, 2009	8.106	8.224	7.709	8.224	19,661	+0.19(+2.37%)
Mar 12, 2009	6.536	8.034	6.227	8.034	29,456	+1.44(+21.86%)
Mar 11, 2009	7.056	7.766	6.593	6.593	21,843	-0.43(-6.15%)
Mar 10, 2009	5.785	7.025	5.721	7.025	29,587	+1.42(+25.23%)
Mar 09, 2009	5.744	5.769	5.610	5.610	16,185	-0.17(-3.02%)
Mar 06, 2009	5.563	5.841	5.563	5.785	22,564	+0.16(+2.84%)
Mar 05, 2009	5.641	5.718	5.543	5.625	38,272	-0.19(-3.27%)
Mar 04, 2009	5.785	6.127	5.661	5.816	33,418	+0.15(+2.73%)

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.