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, 2022	26.47	26.47	25.36	25.36	14,160	-0.93(-3.53%)
Apr 28, 2022	26.10	27.03	25.77	26.29	14,076	+0.38(+1.46%)
Apr 27, 2022	25.92	26.55	25.77	25.91	19,472	-0.01(-0.03%)
Apr 26, 2022	26.34	26.48	25.90	25.92	20,650	-0.48(-1.81%)
Apr 25, 2022	26.25	26.40	26.05	26.40	17,918	+0.14(+0.55%)
Apr 22, 2022	26.77	26.77	26.25	26.25	13,433	-0.38(-1.42%)
Apr 21, 2022	27.05	27.61	26.27	26.63	23,419	-0.22(-0.81%)
Apr 20, 2022	26.68	26.98	26.68	26.85	14,003	+0.39(+1.46%)
Apr 19, 2022	26.39	26.73	26.05	26.46	24,302	+0.31(+1.17%)
Apr 18, 2022	26.32	26.36	25.98	26.15	11,357	+0.00(+0.00%)
Apr 14, 2022	26.27	26.54	26.05	26.15	9,117	-0.10(-0.38%)
Apr 13, 2022	26.10	26.36	26.10	26.25	8,006	+0.17(+0.66%)
Apr 12, 2022	26.02	26.35	25.98	26.08	20,567	+0.00(+0.00%)
Apr 11, 2022	26.27	26.49	26.02	26.08	14,987	-0.30(-1.13%)
Apr 08, 2022	26.51	26.59	26.28	26.38	18,722	-0.05(-0.20%)
Apr 07, 2022	26.55	26.67	26.36	26.43	27,594	-0.20(-0.77%)
Apr 06, 2022	26.75	26.88	26.46	26.64	43,867	-0.12(-0.43%)
Apr 05, 2022	26.92	26.94	26.74	26.75	22,723	+0.01(+0.03%)
Apr 04, 2022	27.29	27.29	26.74	26.74	16,032	+0.01(+0.03%)

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.