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, 2016	15.63	15.74	15.56	15.57	23,271	-0.01(-0.05%)
Jul 28, 2016	15.71	16.00	15.43	15.57	14,416	-0.09(-0.59%)
Jul 27, 2016	15.69	15.88	15.52	15.67	16,067	-0.08(-0.49%)
Jul 26, 2016	15.79	15.79	15.57	15.74	10,081	+0.16(+1.04%)
Jul 25, 2016	15.86	15.89	15.46	15.58	9,724	-0.15(-0.94%)
Jul 22, 2016	15.77	15.88	15.64	15.73	24,754	+0.24(+1.55%)
Jul 21, 2016	16.12	16.12	15.47	15.49	11,402	-0.55(-3.43%)
Jul 20, 2016	15.98	16.13	15.86	16.04	10,639	+0.03(+0.18%)
Jul 19, 2016	16.10	16.20	15.86	16.01	24,398	-0.08(-0.53%)
Jul 18, 2016	15.95	16.20	15.88	16.10	27,271	+0.04(+0.26%)
Jul 15, 2016	16.20	16.20	15.90	16.05	11,049	+0.04(+0.22%)
Jul 14, 2016	16.03	16.50	15.93	16.02	82,949	+0.01(+0.09%)
Jul 13, 2016	15.85	16.06	15.65	16.00	27,016	+0.12(+0.76%)
Jul 12, 2016	15.71	16.07	15.71	15.88	25,255	+0.20(+1.31%)
Jul 11, 2016	15.60	15.88	15.27	15.68	47,316	+0.42(+2.73%)
Jul 08, 2016	14.85	15.27	14.78	15.26	27,006	+0.49(+3.30%)
Jul 07, 2016	14.92	15.12	14.70	14.78	42,672	+0.18(+1.21%)
Jul 05, 2016	15.00	15.00	14.52	14.60	16,431	-0.43(-2.87%)

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.