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 (%)
Apr 30, 2007	8.466	8.507	8.291	8.306	4,525	-0.02(-0.19%)
Apr 27, 2007	8.435	8.538	8.322	8.322	5,992	-0.09(-1.10%)
Apr 26, 2007	8.327	8.481	8.327	8.415	8,883	+0.10(+1.23%)
Apr 25, 2007	8.348	8.348	8.312	8.313	6,882	+0.00(+0.01%)
Apr 24, 2007	8.312	8.312	8.312	8.312	1,597	-0.05(-0.62%)
Apr 23, 2007	8.363	8.363	8.363	8.363	2,798	+0.05(+0.62%)
Apr 20, 2007	8.306	8.337	8.306	8.312	2,603	+0.03(+0.31%)
Apr 19, 2007	8.291	8.363	8.286	8.286	3,176	-0.01(-0.12%)
Apr 18, 2007	8.260	8.296	8.229	8.296	5,479	+0.04(+0.43%)
Apr 17, 2007	8.255	8.260	8.255	8.260	6,120	+0.01(+0.06%)
Apr 16, 2007	8.260	8.276	8.219	8.255	11,876	-0.01(-0.06%)
Apr 13, 2007	8.250	8.260	8.250	8.260	4,663	+0.07(+0.87%)
Apr 12, 2007	8.234	8.260	8.152	8.189	8,930	-0.10(-1.22%)
Apr 11, 2007	8.198	8.290	8.198	8.290	2,479	+0.06(+0.67%)
Apr 10, 2007	8.234	8.255	8.111	8.234	22,273	-0.03(-0.31%)
Apr 09, 2007	8.209	8.260	8.209	8.260	3,540	+0.10(+1.26%)
Apr 05, 2007	8.173	8.173	8.106	8.157	7,577	-0.05(-0.62%)
Apr 04, 2007	8.157	8.208	8.157	8.208	4,612	+0.01(+0.18%)
Apr 03, 2007	8.183	8.296	8.183	8.193	6,995	+0.07(+0.89%)

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.