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, 2010	7.683	7.944	7.595	7.668	18,940	-0.02(-0.20%)
May 27, 2010	7.657	7.694	7.485	7.683	27,571	+0.23(+3.15%)
May 26, 2010	7.668	7.871	7.449	7.449	26,049	-0.07(-0.97%)
May 25, 2010	7.293	7.584	7.293	7.522	23,672	+0.06(+0.77%)
May 24, 2010	7.553	7.714	7.449	7.464	15,114	-0.09(-1.17%)
May 21, 2010	7.293	7.610	7.293	7.553	41,226	+0.17(+2.26%)
May 20, 2010	7.605	7.787	7.371	7.386	28,164	-0.46(-5.84%)
May 19, 2010	8.027	8.084	7.840	7.845	24,018	-0.19(-2.33%)
May 18, 2010	8.459	8.459	8.022	8.032	11,950	-0.28(-3.38%)
May 17, 2010	8.433	8.433	8.157	8.314	19,472	-0.06(-0.75%)
May 14, 2010	8.282	8.376	8.136	8.376	21,862	+0.03(+0.31%)
May 13, 2010	8.465	8.465	8.074	8.350	11,743	-0.17(-2.02%)
May 12, 2010	8.324	8.527	8.100	8.522	42,031	+0.20(+2.38%)
May 11, 2010	7.834	8.324	7.741	8.324	16,095	+0.49(+6.25%)
May 10, 2010	7.496	7.834	7.313	7.834	31,539	+0.61(+8.44%)
May 07, 2010	7.392	7.860	7.188	7.225	32,637	-0.15(-1.98%)
May 06, 2010	7.642	7.647	7.298	7.371	34,407	-0.30(-3.87%)
May 05, 2010	7.970	8.069	7.668	7.668	23,741	-0.31(-3.85%)
May 04, 2010	8.199	8.230	7.866	7.975	47,692	-0.34(-4.13%)

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.