Indicators

First Bancorp Inc (NQ: FNLC )

24.16 +0.22 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.041	8.398	8.041	8.208	18,020	+0.04(+0.55%)
Jul 28, 2011	8.030	8.180	7.952	8.164	18,962	+0.14(+1.74%)
Jul 27, 2011	8.231	8.392	7.991	8.024	67,555	-0.21(-2.57%)
Jul 26, 2011	8.297	8.303	8.229	8.236	15,273	-0.01(-0.14%)
Jul 25, 2011	8.303	8.492	8.247	8.247	14,056	-0.13(-1.53%)
Jul 22, 2011	8.364	8.504	8.359	8.375	26,223	-0.13(-1.51%)
Jul 21, 2011	8.325	8.526	8.270	8.504	30,209	+0.20(+2.42%)
Jul 20, 2011	8.297	8.348	8.169	8.303	37,068	-0.03(-0.40%)
Jul 19, 2011	8.264	8.348	8.074	8.336	51,916	+0.08(+0.94%)
Jul 18, 2011	8.292	8.297	8.207	8.258	11,361	-0.02(-0.27%)
Jul 15, 2011	8.275	8.336	8.253	8.281	23,851	+0.03(+0.34%)
Jul 14, 2011	8.231	8.314	8.219	8.253	8,744	-0.02(-0.20%)
Jul 13, 2011	8.348	8.348	8.231	8.270	13,127	+0.03(+0.34%)
Jul 12, 2011	8.141	8.292	8.141	8.242	19,899	+0.11(+1.30%)
Jul 11, 2011	8.175	8.348	8.052	8.136	61,789	-0.06(-0.75%)
Jul 08, 2011	8.191	8.247	8.152	8.197	10,173	-0.07(-0.88%)
Jul 07, 2011	8.186	8.320	8.136	8.270	52,292	+0.09(+1.16%)
Jul 06, 2011	8.147	8.231	8.062	8.175	28,116	+0.01(+0.07%)
Jul 05, 2011	8.191	8.191	8.047	8.169	31,072	-0.04(-0.48%)

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.