Indicators

First Bancorp Inc (NQ: FNLC )

24.45 -0.15 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.749	8.749	8.492	8.559	3,886	-0.04(-0.42%)
Apr 27, 2006	8.610	8.672	8.595	8.595	1,748	-0.15(-1.76%)
Apr 26, 2006	8.759	8.759	8.749	8.749	1,210	-0.05(-0.58%)
Apr 25, 2006	8.749	8.903	8.749	8.801	4,702	-0.16(-1.84%)
Apr 24, 2006	8.749	8.965	8.749	8.965	3,027	+0.22(+2.47%)
Apr 21, 2006	8.739	8.754	8.739	8.749	2,137	+0.26(+3.03%)
Apr 20, 2006	8.569	8.620	7.977	8.492	45,444	-0.10(-1.20%)
Apr 19, 2006	8.656	8.656	8.492	8.595	11,392	-0.05(-0.54%)
Apr 18, 2006	8.739	8.739	8.641	8.641	2,918	-0.10(-1.12%)
Apr 17, 2006	8.728	8.893	8.626	8.739	7,875	-0.14(-1.57%)
Apr 13, 2006	8.878	8.878	8.878	8.878	582	-0.03(-0.29%)
Apr 12, 2006	8.909	8.909	8.903	8.903	3,108	-0.03(-0.29%)
Apr 11, 2006	8.929	9.104	8.883	8.929	16,906	-0.03(-0.29%)
Apr 10, 2006	8.919	9.006	8.903	8.955	14,400	-0.11(-1.25%)
Apr 07, 2006	9.017	9.084	9.017	9.068	922	-0.02(-0.23%)
Apr 06, 2006	9.135	9.135	9.089	9.089	680	-0.03(-0.34%)
Apr 05, 2006	9.129	9.130	9.017	9.120	777	+0.13(+1.49%)
Apr 04, 2006	9.125	9.125	8.981	8.986	9,009	-0.12(-1.36%)

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.