Indicators

First Bancorp Inc (NQ: FNLC )

22.70 -0.40 (-1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.04	10.04	10.04	10.04	6,606	+0.00(+0.00%)
Jun 29, 2004	10.04	10.27	10.04	10.04	4,469	-0.13(-1.27%)
Jun 28, 2004	10.04	10.31	10.04	10.16	6,606	+0.03(+0.25%)
Jun 25, 2004	9.984	10.30	9.984	10.14	8,743	+0.07(+0.72%)
Jun 24, 2004	10.29	10.55	10.04	10.07	4,857	-0.43(-4.12%)
Jun 23, 2004	10.29	10.55	10.29	10.50	5,051	+0.01(+0.10%)
Jun 22, 2004	10.45	10.49	10.42	10.49	2,525	+0.07(+0.64%)
Jun 21, 2004	11.06	11.06	10.42	10.42	5,829	+0.38(+3.79%)
Jun 18, 2004	10.55	10.81	10.04	10.04	1,943	+0.26(+2.68%)
Jun 17, 2004	9.521	11.06	9.521	9.778	3,691	-0.03(-0.26%)
Jun 16, 2004	10.55	10.55	9.521	9.804	11,464	-0.57(-5.46%)
Jun 15, 2004	10.04	10.50	10.04	10.37	8,549	+0.33(+3.33%)
Jun 14, 2004	10.29	10.45	10.04	10.04	15,350	-0.49(-4.65%)
Jun 10, 2004	10.55	10.59	10.44	10.52	5,634	-0.40(-3.63%)
Jun 09, 2004	11.02	11.17	10.46	10.92	10,103	-0.25(-2.21%)
Jun 08, 2004	12.15	12.19	10.88	11.17	34,003	-0.85(-7.07%)
Jun 07, 2004	12.61	12.61	11.84	12.02	31,089	-0.33(-2.71%)
Jun 04, 2004	11.29	12.62	11.29	12.35	22,345	+1.21(+10.85%)
Jun 03, 2004	10.55	11.37	10.55	11.14	26,814	+0.85(+8.25%)

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.