Indicators

First Bancorp Inc (NQ: FNLC )

24.28 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.28	17.28	16.21	16.91	33,022	-0.38(-2.18%)
May 28, 2020	18.87	18.87	17.26	17.29	32,281	-1.40(-7.51%)
May 27, 2020	17.55	18.70	17.03	18.69	26,270	+1.62(+9.52%)
May 26, 2020	17.14	17.44	16.39	17.07	24,005	+0.84(+5.16%)
May 22, 2020	16.50	16.50	15.94	16.23	15,353	-0.10(-0.60%)
May 21, 2020	16.51	16.72	16.09	16.33	23,887	-0.16(-0.99%)
May 20, 2020	15.72	16.53	15.59	16.50	35,145	+1.08(+7.03%)
May 19, 2020	16.48	16.48	15.24	15.41	23,442	-1.13(-6.85%)
May 18, 2020	15.60	16.71	15.38	16.54	38,225	+1.32(+8.68%)
May 15, 2020	14.91	15.27	14.88	15.22	16,206	+0.21(+1.37%)
May 14, 2020	15.16	15.16	14.57	15.02	30,550	-0.55(-3.53%)
May 13, 2020	15.21	15.59	14.46	15.57	44,127	+0.43(+2.82%)
May 12, 2020	16.22	16.22	15.12	15.14	32,103	-0.96(-5.96%)
May 11, 2020	16.88	17.14	16.00	16.10	34,218	-1.26(-7.23%)
May 08, 2020	16.82	17.60	16.28	17.36	22,543	+0.99(+6.07%)
May 07, 2020	16.18	16.56	16.05	16.36	27,629	+0.64(+4.07%)
May 06, 2020	16.32	16.32	15.56	15.72	20,474	-0.14(-0.88%)
May 05, 2020	17.59	17.59	15.86	15.86	27,327	-1.26(-7.33%)
May 04, 2020	17.01	17.43	16.94	17.12	26,189	-0.28(-1.60%)

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.