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 (%)
May 28, 2004	9.435	9.440	9.435	9.440	1,165	-0.33(-3.42%)
May 27, 2004	9.560	9.775	9.560	9.775	2,331	+0.17(+1.77%)
May 26, 2004	9.600	9.605	9.598	9.605	1,748	+0.17(+1.80%)
May 25, 2004	8.749	9.435	8.749	9.435	5,829	+0.17(+1.89%)
May 24, 2004	8.878	9.349	8.878	9.260	11,658	+0.17(+1.87%)
May 21, 2004	8.921	9.090	8.751	9.090	4,663	-0.00(-0.02%)
May 20, 2004	9.092	9.092	9.006	9.092	1,748	-0.13(-1.40%)
May 19, 2004	9.006	9.221	9.006	9.221	2,914	+0.23(+2.52%)
May 18, 2004	8.981	9.006	8.981	8.994	11,075	+0.04(+0.46%)
May 17, 2004	8.835	9.349	8.835	8.953	9,909	-0.05(-0.59%)
May 14, 2004	9.010	9.025	9.006	9.006	6,995	+0.26(+2.94%)
May 13, 2004	9.307	9.307	8.749	8.749	3,497	-0.47(-5.12%)
May 12, 2004	9.349	9.349	9.221	9.221	5,829	-0.05(-0.58%)
May 11, 2004	9.144	9.315	8.898	9.274	13,990	+0.28(+3.15%)
May 10, 2004	9.006	9.006	8.991	8.991	3,497	+0.06(+0.67%)
May 07, 2004	9.092	9.092	8.931	8.931	1,165	-0.16(-1.77%)
May 06, 2004	9.092	9.092	9.087	9.092	1,748	+0.17(+1.92%)
May 05, 2004	8.775	8.921	8.775	8.921	13,407	-0.12(-1.33%)
May 04, 2004	8.878	9.092	8.878	9.041	14,572	+0.12(+1.35%)

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.