Indicators

First Bancorp Inc (NQ: FNLC )

24.60 +0.08 (+0.33%)

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 (%)
Sep 28, 2007	7.760	7.761	7.760	7.761	1,165	+0.04(+0.47%)
Sep 27, 2007	7.802	8.049	7.725	7.725	6,509	-0.08(-0.99%)
Sep 26, 2007	7.797	7.802	7.797	7.802	1,165	+0.06(+0.73%)
Sep 25, 2007	7.915	7.915	7.745	7.745	2,137	-0.14(-1.83%)
Sep 24, 2007	7.931	7.931	7.890	7.890	388	+0.17(+2.20%)
Sep 21, 2007	7.915	7.946	7.591	7.720	14,889	-0.01(-0.07%)
Sep 20, 2007	7.720	7.730	7.581	7.725	3,513	-0.01(-0.17%)
Sep 19, 2007	7.720	7.981	7.694	7.738	5,502	+0.22(+2.99%)
Sep 18, 2007	7.488	7.617	7.468	7.514	7,337	-0.15(-1.95%)
Sep 17, 2007	7.663	7.663	7.663	7.663	194	-0.06(-0.73%)
Sep 14, 2007	7.720	7.720	7.720	7.720	194	+0.06(+0.74%)
Sep 13, 2007	7.951	7.951	7.663	7.663	1,943	-0.17(-2.17%)
Sep 12, 2007	7.483	7.833	7.462	7.833	7,393	+0.36(+4.75%)
Sep 11, 2007	7.668	7.694	7.478	7.478	14,569	-0.19(-2.48%)
Sep 10, 2007	7.694	7.730	7.668	7.668	8,409	-0.21(-2.68%)
Sep 07, 2007	7.797	7.879	7.797	7.879	2,267	+0.04(+0.46%)
Sep 06, 2007	7.895	7.895	7.843	7.843	1,750	-0.05(-0.65%)
Sep 05, 2007	8.234	8.240	7.895	7.895	7,070	-0.34(-4.13%)

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.