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, 2023	22.37	22.60	22.37	22.54	8,040	+0.19(+0.86%)
Sep 28, 2023	22.49	22.53	22.27	22.35	6,632	-0.07(-0.30%)
Sep 27, 2023	22.97	22.97	22.25	22.41	10,482	+0.16(+0.73%)
Sep 26, 2023	22.30	23.43	22.23	22.25	15,073	-0.08(-0.34%)
Sep 25, 2023	22.33	22.43	22.30	22.33	10,293	+0.00(+0.00%)
Sep 22, 2023	22.67	22.69	22.33	22.33	8,313	-0.24(-1.06%)
Sep 21, 2023	22.36	22.59	22.35	22.57	10,150	+0.10(+0.43%)
Sep 20, 2023	22.46	22.73	22.43	22.47	7,269	+0.09(+0.39%)
Sep 19, 2023	23.00	23.00	22.28	22.38	7,385	-0.13(-0.60%)
Sep 18, 2023	22.97	23.15	22.52	22.52	5,024	-0.61(-2.65%)
Sep 15, 2023	22.60	23.31	22.41	23.13	43,515	+0.52(+2.29%)
Sep 14, 2023	22.54	22.77	22.36	22.61	9,170	+0.07(+0.30%)
Sep 13, 2023	22.39	22.78	22.39	22.55	11,979	-0.03(-0.13%)
Sep 12, 2023	22.05	22.67	22.05	22.58	9,663	+0.61(+2.79%)
Sep 11, 2023	22.50	22.84	21.85	21.96	15,074	-0.58(-2.55%)
Sep 08, 2023	22.37	22.65	22.37	22.54	8,239	+0.33(+1.47%)
Sep 07, 2023	23.05	23.44	22.13	22.21	41,083	-0.81(-3.50%)
Sep 06, 2023	23.66	23.66	23.02	23.02	6,685	-0.61(-2.60%)
Sep 05, 2023	23.07	23.63	23.07	23.63	4,599	-0.07(-0.28%)

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.