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 (%)
Jul 29, 2005	9.259	9.264	9.187	9.264	77,471	+0.04(+0.45%)
Jul 28, 2005	9.166	9.259	9.146	9.223	74,569	+0.20(+2.17%)
Jul 27, 2005	9.089	9.135	9.012	9.027	6,241	-0.19(-2.07%)
Jul 26, 2005	9.187	9.238	9.109	9.217	31,553	-0.02(-0.17%)
Jul 25, 2005	9.084	9.248	8.981	9.233	11,174	+0.17(+1.93%)
Jul 22, 2005	9.094	9.109	9.048	9.058	53,966	-0.02(-0.23%)
Jul 21, 2005	9.006	9.078	8.914	9.078	19,158	+0.13(+1.44%)
Jul 20, 2005	8.929	8.955	8.929	8.950	4,663	-0.01(-0.06%)
Jul 19, 2005	8.903	8.955	8.903	8.955	3,108	-0.05(-0.57%)
Jul 18, 2005	9.006	9.006	9.006	9.006	2,774	-0.07(-0.74%)
Jul 15, 2005	8.996	9.073	8.996	9.073	3,303	+0.14(+1.61%)
Jul 14, 2005	8.914	9.006	8.903	8.929	42,281	+0.02(+0.20%)
Jul 13, 2005	8.749	9.037	8.492	8.912	14,405	-0.19(-2.11%)
Jul 12, 2005	9.114	9.135	8.487	9.104	7,237	-0.04(-0.41%)
Jul 11, 2005	9.197	9.197	9.141	9.141	4,630	-0.06(-0.66%)
Jul 08, 2005	8.909	9.202	8.909	9.202	39,638	+0.25(+2.76%)
Jul 07, 2005	8.955	8.955	8.955	8.955	0	+0.00(+0.00%)
Jul 06, 2005	8.749	8.981	8.749	8.955	4,799	-0.03(-0.29%)
Jul 05, 2005	8.826	9.084	8.826	8.981	12,435	+0.15(+1.75%)

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.