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 28, 2012	10.64	10.64	10.17	10.31	46,175	-0.41(-3.78%)
Sep 27, 2012	10.80	10.80	10.60	10.71	18,626	-0.01(-0.06%)
Sep 26, 2012	10.82	11.03	10.59	10.72	68,216	-0.10(-0.92%)
Sep 25, 2012	10.79	11.14	10.66	10.82	95,226	+0.04(+0.38%)
Sep 24, 2012	10.39	10.87	10.39	10.78	46,844	+0.33(+3.15%)
Sep 21, 2012	10.27	10.45	10.19	10.45	74,503	+0.36(+3.61%)
Sep 20, 2012	10.17	10.27	10.06	10.09	23,352	-0.12(-1.15%)
Sep 19, 2012	10.26	10.27	10.05	10.20	42,738	+0.00(+0.00%)
Sep 18, 2012	10.17	10.24	10.11	10.20	18,047	+0.05(+0.46%)
Sep 17, 2012	10.10	10.21	10.06	10.16	23,372	-0.03(-0.29%)
Sep 14, 2012	10.19	10.27	9.898	10.19	46,598	+0.06(+0.58%)
Sep 13, 2012	9.910	10.26	9.828	10.13	63,526	+0.20(+2.01%)
Sep 12, 2012	9.869	9.928	9.710	9.928	23,742	+0.10(+1.02%)
Sep 11, 2012	9.728	9.845	9.693	9.828	17,903	+0.01(+0.12%)
Sep 10, 2012	9.781	9.881	9.722	9.816	25,451	-0.08(-0.83%)
Sep 07, 2012	9.928	9.928	9.751	9.898	15,051	-0.04(-0.35%)
Sep 06, 2012	9.816	9.934	9.709	9.934	46,908	+0.14(+1.38%)
Sep 05, 2012	9.804	9.834	9.640	9.798	48,977	+0.03(+0.30%)

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.