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, 2018	21.60	22.48	21.60	22.00	11,457	+0.40(+1.86%)
Sep 27, 2018	22.32	22.33	21.57	21.60	21,538	-0.13(-0.59%)
Sep 26, 2018	22.28	22.28	21.69	21.72	6,622	-0.59(-2.65%)
Sep 25, 2018	22.22	22.53	22.12	22.32	11,158	+0.17(+0.79%)
Sep 24, 2018	22.39	22.39	22.01	22.14	7,605	-0.44(-1.95%)
Sep 21, 2018	21.88	22.59	21.84	22.58	48,331	+0.53(+2.41%)
Sep 20, 2018	21.64	23.08	21.45	22.05	10,555	+0.50(+2.33%)
Sep 19, 2018	21.87	22.48	21.44	21.55	8,182	-0.17(-0.77%)
Sep 18, 2018	22.53	22.56	21.68	21.72	11,578	-0.46(-2.05%)
Sep 17, 2018	21.91	22.62	21.57	22.17	6,965	+0.44(+2.03%)
Sep 14, 2018	21.46	22.13	21.46	21.73	7,243	-0.02(-0.07%)
Sep 13, 2018	21.48	21.95	21.32	21.75	3,402	+0.33(+1.52%)
Sep 12, 2018	21.38	21.63	21.38	21.42	22,368	+0.08(+0.39%)
Sep 11, 2018	21.71	21.71	21.28	21.34	13,372	-0.48(-2.19%)
Sep 10, 2018	21.64	22.00	21.53	21.82	4,131	+0.17(+0.77%)
Sep 07, 2018	21.94	21.98	21.45	21.65	14,881	-0.29(-1.32%)
Sep 06, 2018	21.95	22.09	21.76	21.94	7,139	-0.16(-0.72%)
Sep 05, 2018	22.08	22.20	21.98	22.10	4,935	+0.02(+0.07%)

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.