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 27, 2013	10.39	10.46	10.24	10.33	0	-0.14(-1.29%)
Sep 26, 2013	10.55	10.59	10.43	10.46	8,871	+0.05(+0.47%)
Sep 25, 2013	10.50	10.59	10.41	10.41	6,952	-0.15(-1.39%)
Sep 24, 2013	10.36	10.62	10.36	10.56	17,094	+0.17(+1.59%)
Sep 23, 2013	10.07	10.44	10.04	10.40	21,450	+0.26(+2.61%)
Sep 20, 2013	10.07	10.19	9.991	10.13	0	+0.09(+0.92%)
Sep 19, 2013	10.19	10.19	10.02	10.04	0	-0.09(-0.91%)
Sep 18, 2013	10.04	10.19	10.04	10.13	0	+0.06(+0.55%)
Sep 17, 2013	10.11	10.23	10.05	10.08	0	-0.04(-0.42%)
Sep 16, 2013	10.24	10.19	10.04	10.12	0	+0.07(+0.73%)
Sep 13, 2013	10.16	10.27	10.03	10.05	0	-0.07(-0.67%)
Sep 12, 2013	10.18	10.36	10.07	10.11	0	-0.02(-0.24%)
Sep 11, 2013	10.22	10.38	10.09	10.14	0	-0.09(-0.84%)
Sep 10, 2013	10.35	10.58	10.14	10.22	25,787	-0.09(-0.89%)
Sep 09, 2013	10.11	10.48	9.985	10.32	0	+0.20(+2.00%)
Sep 06, 2013	10.24	10.25	10.03	10.11	0	-0.08(-0.78%)
Sep 05, 2013	10.22	10.31	10.18	10.19	0	-0.02(-0.18%)
Sep 04, 2013	10.22	10.41	10.05	10.21	0	-0.04(-0.36%)

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.