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 31, 2017	19.82	19.93	19.58	19.75	15,139	+0.13(+0.67%)
Jul 28, 2017	19.83	19.83	19.62	19.62	10,185	-0.01(-0.04%)
Jul 27, 2017	19.78	19.78	19.50	19.63	7,604	-0.15(-0.74%)
Jul 26, 2017	19.86	19.97	19.60	19.78	9,707	+0.02(+0.11%)
Jul 25, 2017	19.95	20.20	19.70	19.75	15,576	+0.04(+0.19%)
Jul 24, 2017	19.94	19.94	19.56	19.72	12,223	+0.00(+0.00%)
Jul 21, 2017	19.86	19.86	19.69	19.72	20,296	-0.10(-0.48%)
Jul 20, 2017	19.70	20.05	19.29	19.81	13,926	-0.02(-0.11%)
Jul 19, 2017	19.83	19.83	19.80	19.83	9,332	+0.04(+0.19%)
Jul 18, 2017	19.56	20.11	19.56	19.80	7,240	+0.04(+0.22%)
Jul 17, 2017	19.87	19.89	19.42	19.75	9,077	-0.01(-0.07%)
Jul 14, 2017	20.06	20.25	19.76	19.77	17,575	-0.55(-2.71%)
Jul 13, 2017	19.89	20.35	19.89	20.32	6,644	+0.32(+1.61%)
Jul 12, 2017	19.52	20.00	19.47	20.00	12,525	+0.48(+2.44%)
Jul 11, 2017	19.86	19.97	19.35	19.52	13,072	-0.38(-1.92%)
Jul 10, 2017	20.08	20.10	19.77	19.90	7,668	-0.20(-0.99%)
Jul 07, 2017	19.71	20.14	19.70	20.10	13,782	+0.37(+1.86%)
Jul 06, 2017	19.80	19.88	19.69	19.73	10,172	-0.15(-0.74%)
Jul 05, 2017	20.11	20.13	19.67	19.88	14,551	-0.24(-1.19%)

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.