Indicators

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.67	27.96	27.44	27.52	9,852	-0.31(-1.10%)
Jul 28, 2022	27.93	28.05	27.59	27.83	9,067	-0.33(-1.17%)
Jul 27, 2022	27.73	28.15	27.73	28.15	6,916	+0.54(+1.95%)
Jul 26, 2022	27.61	27.79	27.34	27.62	10,690	-0.02(-0.07%)
Jul 25, 2022	27.84	27.91	27.36	27.63	19,566	-0.11(-0.39%)
Jul 22, 2022	27.73	28.24	26.76	27.74	20,491	+0.29(+1.06%)
Jul 21, 2022	27.79	28.17	27.45	27.45	9,016	-0.25(-0.89%)
Jul 20, 2022	27.63	27.95	27.23	27.70	13,155	+0.20(+0.73%)
Jul 19, 2022	27.11	27.77	27.11	27.50	10,458	+0.43(+1.58%)
Jul 18, 2022	27.33	27.61	26.96	27.07	10,946	-0.43(-1.56%)
Jul 15, 2022	26.99	27.59	26.91	27.50	17,288	+0.89(+3.36%)
Jul 14, 2022	26.47	26.60	26.19	26.60	13,673	-0.17(-0.65%)
Jul 13, 2022	26.70	26.78	26.45	26.78	8,396	-0.16(-0.61%)
Jul 12, 2022	26.99	27.19	26.94	26.94	7,150	-0.25(-0.90%)
Jul 11, 2022	27.07	28.04	27.02	27.19	19,279	-0.20(-0.73%)
Jul 08, 2022	27.34	27.66	27.28	27.39	10,061	+0.06(+0.23%)
Jul 07, 2022	27.41	27.68	27.31	27.32	17,015	-0.12(-0.43%)
Jul 06, 2022	27.43	27.55	27.15	27.44	10,542	+0.25(+0.93%)
Jul 05, 2022	27.03	27.79	26.62	27.19	11,723	-0.12(-0.43%)

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.