Indicators

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.420	8.739	8.059	8.708	55,565	+0.34(+4.12%)
May 28, 2009	8.363	8.631	8.101	8.363	41,667	+0.13(+1.63%)
May 27, 2009	8.553	8.584	8.168	8.229	15,344	-0.43(-4.99%)
May 26, 2009	7.884	8.734	7.884	8.662	30,253	+0.71(+8.93%)
May 22, 2009	8.250	8.592	7.951	7.951	13,405	-0.27(-3.26%)
May 21, 2009	8.528	8.970	8.116	8.219	24,158	-0.43(-5.00%)
May 20, 2009	8.409	8.723	8.391	8.651	32,977	-0.02(-0.18%)
May 19, 2009	8.764	8.862	8.456	8.667	19,265	-0.43(-4.75%)
May 18, 2009	8.569	9.099	8.415	9.099	25,147	+0.67(+7.94%)
May 15, 2009	8.373	8.651	8.131	8.430	45,634	+0.06(+0.74%)
May 14, 2009	7.910	8.799	7.823	8.368	45,656	+0.48(+6.14%)
May 13, 2009	7.962	8.507	7.818	7.884	27,581	-0.20(-2.48%)
May 12, 2009	8.497	8.775	8.065	8.085	54,862	-0.56(-6.49%)
May 11, 2009	8.415	8.726	8.415	8.646	16,096	+0.05(+0.54%)
May 08, 2009	7.982	8.682	7.905	8.600	27,210	+0.78(+10.01%)
May 07, 2009	8.260	8.260	7.725	7.818	26,206	-0.33(-4.10%)
May 06, 2009	8.224	8.333	8.106	8.152	15,352	+0.06(+0.70%)
May 05, 2009	8.543	8.543	8.029	8.095	52,985	-0.54(-6.20%)
May 04, 2009	8.394	8.723	8.363	8.631	27,853	+0.22(+2.57%)

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.