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, 2017	22.44	22.58	22.22	22.22	12,659	-0.20(-0.88%)
Sep 28, 2017	22.08	22.45	22.01	22.42	40,235	+0.14(+0.63%)
Sep 27, 2017	21.96	22.52	21.26	22.28	72,510	+0.39(+1.77%)
Sep 26, 2017	21.23	21.92	21.09	21.89	21,871	+0.84(+4.01%)
Sep 25, 2017	20.93	21.41	20.93	21.05	16,981	-0.10(-0.45%)
Sep 22, 2017	20.79	21.22	20.51	21.15	26,784	+0.26(+1.26%)
Sep 21, 2017	20.53	21.21	20.46	20.88	33,424	+0.27(+1.32%)
Sep 20, 2017	19.61	20.82	18.95	20.61	47,740	-0.18(-0.88%)
Sep 19, 2017	20.94	20.94	20.65	20.79	21,031	-0.02(-0.11%)
Sep 18, 2017	20.14	20.96	20.14	20.82	38,439	+0.61(+3.01%)
Sep 15, 2017	19.64	20.21	19.39	20.21	77,087	+0.62(+3.14%)
Sep 14, 2017	19.84	19.97	19.55	19.59	14,178	-0.20(-1.00%)
Sep 13, 2017	19.62	19.85	19.50	19.79	20,651	+0.29(+1.50%)
Sep 12, 2017	19.74	19.78	19.39	19.50	12,196	-0.21(-1.08%)
Sep 11, 2017	19.21	19.80	19.21	19.71	14,322	+0.50(+2.59%)
Sep 08, 2017	18.79	19.23	18.66	19.21	9,537	+0.49(+2.62%)
Sep 07, 2017	18.75	18.95	18.54	18.72	8,157	-0.31(-1.62%)
Sep 06, 2017	18.93	19.20	18.67	19.03	15,753	+0.07(+0.35%)
Sep 05, 2017	19.10	19.39	18.80	18.96	11,775	-0.28(-1.45%)

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.