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 29, 2011	8.111	8.199	8.068	8.166	26,728	+0.07(+0.88%)
Apr 28, 2011	8.111	8.111	7.980	8.095	14,003	-0.02(-0.20%)
Apr 27, 2011	8.068	8.111	8.040	8.111	13,810	+0.01(+0.14%)
Apr 26, 2011	7.809	8.126	7.809	8.101	27,110	+0.30(+3.88%)
Apr 25, 2011	7.804	7.809	7.754	7.798	7,259	+0.01(+0.07%)
Apr 21, 2011	7.875	7.875	7.754	7.793	12,625	+0.03(+0.43%)
Apr 20, 2011	7.914	7.919	7.727	7.760	17,420	+0.00(+0.00%)
Apr 19, 2011	7.853	7.853	7.738	7.760	18,293	-0.03(-0.35%)
Apr 18, 2011	7.903	7.903	7.754	7.787	11,925	-0.20(-2.55%)
Apr 15, 2011	7.721	8.002	7.721	7.991	28,516	+0.24(+3.05%)
Apr 14, 2011	7.738	7.804	7.727	7.754	13,216	-0.02(-0.21%)
Apr 13, 2011	7.963	7.963	7.699	7.771	28,285	-0.09(-1.12%)
Apr 12, 2011	8.018	8.052	7.859	7.859	13,641	-0.17(-2.12%)
Apr 11, 2011	8.271	8.271	8.018	8.029	21,759	-0.23(-2.80%)
Apr 08, 2011	8.557	8.557	8.260	8.260	8,322	-0.21(-2.53%)
Apr 07, 2011	8.527	8.606	8.331	8.474	14,396	-0.16(-1.85%)
Apr 06, 2011	8.469	8.777	8.397	8.634	75,658	+0.17(+2.01%)
Apr 05, 2011	8.397	8.463	8.392	8.463	5,953	+0.02(+0.20%)
Apr 04, 2011	8.397	8.452	8.310	8.447	12,690	+0.13(+1.55%)

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.