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 (%)
Sep 29, 2006	8.749	8.749	8.708	8.708	11,403	-0.04(-0.47%)
Sep 28, 2006	8.749	8.749	8.677	8.749	3,979	-0.05(-0.58%)
Sep 27, 2006	8.749	8.847	8.749	8.801	3,388	+0.01(+0.08%)
Sep 26, 2006	8.775	8.795	8.775	8.793	1,768	+0.14(+1.64%)
Sep 25, 2006	8.600	8.713	8.600	8.651	4,469	+0.05(+0.60%)
Sep 22, 2006	8.415	9.001	8.415	8.600	13,597	-0.02(-0.24%)
Sep 21, 2006	8.620	8.620	8.620	8.620	2,331	+0.00(+0.00%)
Sep 20, 2006	8.850	8.850	8.620	8.620	1,603	-0.13(-1.47%)
Sep 19, 2006	8.749	8.749	8.687	8.749	41,983	+0.01(+0.12%)
Sep 18, 2006	8.687	8.739	8.687	8.739	2,331	+0.19(+2.17%)
Sep 15, 2006	8.878	8.878	8.553	8.553	3,223	-0.43(-4.76%)
Sep 14, 2006	8.991	8.991	8.981	8.981	1,165	-0.08(-0.91%)
Sep 13, 2006	9.063	9.063	9.063	9.063	0	+0.00(+0.00%)
Sep 12, 2006	8.924	9.197	8.903	9.063	3,577	+0.31(+3.53%)
Sep 11, 2006	8.929	8.929	8.542	8.754	15,997	-0.17(-1.96%)
Sep 08, 2006	8.929	8.929	8.929	8.929	0	+0.00(+0.00%)
Sep 07, 2006	8.929	8.929	8.929	8.929	4,857	-0.05(-0.57%)
Sep 06, 2006	8.948	8.986	8.948	8.981	1,700	+0.05(+0.58%)
Sep 05, 2006	9.145	9.145	8.929	8.929	2,691	-0.10(-1.14%)

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.