Indicators

First Bancorp Inc (NQ: FNLC )

24.30 -0.20 (-0.82%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	25.52	25.86	25.30	25.31	7,169	-0.23(-0.90%)
Jul 28, 2023	25.81	25.97	25.45	25.54	9,041	-0.05(-0.19%)
Jul 27, 2023	25.94	26.08	25.48	25.59	10,179	-0.31(-1.20%)
Jul 26, 2023	25.37	26.02	25.22	25.90	9,330	+0.77(+3.07%)
Jul 25, 2023	25.75	26.06	25.13	25.13	6,710	-0.59(-2.31%)
Jul 24, 2023	25.41	25.87	25.41	25.72	5,687	+0.31(+1.21%)
Jul 21, 2023	25.80	26.25	25.39	25.41	14,110	-0.58(-2.21%)
Jul 20, 2023	24.48	25.99	24.45	25.99	22,835	+0.90(+3.59%)
Jul 19, 2023	25.34	25.68	24.83	25.09	20,062	-0.37(-1.47%)
Jul 18, 2023	24.59	25.58	23.70	25.46	12,602	+0.95(+3.87%)
Jul 17, 2023	24.15	24.67	24.15	24.51	8,039	+0.59(+2.44%)
Jul 14, 2023	24.03	24.17	23.62	23.93	23,520	+0.02(+0.08%)
Jul 13, 2023	23.98	24.12	23.77	23.91	10,107	+0.21(+0.89%)
Jul 12, 2023	23.41	23.70	23.41	23.70	12,986	+0.49(+2.11%)
Jul 11, 2023	23.46	23.57	23.17	23.21	19,751	-0.27(-1.14%)
Jul 10, 2023	23.69	23.82	23.39	23.48	12,574	-0.23(-0.97%)
Jul 07, 2023	23.39	23.71	23.16	23.71	45,516	+0.48(+2.06%)
Jul 06, 2023	23.22	23.41	22.64	23.23	24,724	+0.03(+0.12%)
Jul 05, 2023	23.17	23.76	23.15	23.20	9,750	-0.04(-0.16%)

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.