Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	19.86	19.86	19.04	19.53	10,656	-0.16(-0.81%)
Oct 29, 2020	18.93	19.69	18.93	19.69	7,396	+0.77(+4.06%)
Oct 28, 2020	19.07	19.52	18.18	18.93	26,454	-0.52(-2.65%)
Oct 27, 2020	20.32	20.32	19.26	19.44	13,182	-0.77(-3.80%)
Oct 26, 2020	20.09	20.23	19.90	20.21	12,798	-0.19(-0.95%)
Oct 23, 2020	20.43	20.76	19.64	20.40	9,117	+0.07(+0.33%)
Oct 22, 2020	18.95	20.68	18.95	20.34	10,295	+0.86(+4.42%)
Oct 21, 2020	19.29	19.96	19.29	19.48	10,506	-0.24(-1.20%)
Oct 20, 2020	19.09	19.71	19.09	19.71	5,578	+0.25(+1.30%)
Oct 19, 2020	19.85	19.98	19.14	19.46	4,993	-0.17(-0.86%)
Oct 16, 2020	19.23	20.06	18.63	19.63	34,338	+0.26(+1.35%)
Oct 15, 2020	18.44	19.37	17.82	19.37	18,457	+0.85(+4.61%)
Oct 14, 2020	18.77	18.88	18.40	18.51	9,033	-0.13(-0.68%)
Oct 13, 2020	19.07	19.09	18.64	18.64	8,071	-0.70(-3.62%)
Oct 12, 2020	18.50	19.49	18.36	19.34	20,083	+0.63(+3.39%)
Oct 09, 2020	18.50	18.72	18.50	18.71	4,736	+0.25(+1.37%)
Oct 08, 2020	18.79	18.79	18.35	18.45	8,454	-0.20(-1.09%)
Oct 07, 2020	18.39	18.78	18.10	18.66	14,996	+0.47(+2.60%)
Oct 06, 2020	18.50	18.77	18.18	18.18	13,937	-0.31(-1.69%)
Oct 05, 2020	18.41	18.57	18.23	18.50	13,454	+0.30(+1.62%)
Oct 02, 2020	17.27	18.32	17.24	18.20	15,614	+0.71(+4.05%)
Oct 01, 2020	17.65	17.80	17.07	17.49	16,691	-0.06(-0.33%)
Sep 30, 2020	16.81	17.62	16.81	17.55	9,355	+0.08(+0.48%)
Sep 29, 2020	17.14	17.48	16.42	17.47	5,250	+0.39(+2.29%)
Sep 28, 2020	16.52	17.17	16.48	17.08	13,513	+0.81(+4.96%)
Sep 25, 2020	16.00	16.68	16.00	16.27	26,064	+0.17(+1.09%)
Sep 24, 2020	16.26	16.42	15.90	16.09	16,108	-0.01(-0.05%)
Sep 23, 2020	16.53	16.56	16.03	16.10	22,800	-0.28(-1.73%)
Sep 22, 2020	16.39	16.39	16.01	16.38	13,678	+0.11(+0.66%)
Sep 21, 2020	17.08	17.08	16.11	16.28	33,069	-1.13(-6.50%)
Sep 18, 2020	17.44	17.44	16.97	17.41	67,262	+0.17(+0.97%)
Sep 17, 2020	16.73	17.24	16.73	17.24	8,338	+0.26(+1.52%)
Sep 16, 2020	17.31	17.31	16.84	16.98	17,679	-0.17(-1.02%)
Sep 15, 2020	17.28	17.48	17.12	17.16	6,466	-0.02(-0.10%)
Sep 14, 2020	16.82	17.23	16.82	17.18	10,858	+0.47(+2.84%)
Sep 11, 2020	17.23	17.23	16.68	16.70	9,008	-0.07(-0.45%)
Sep 10, 2020	17.57	18.24	16.77	16.78	11,312	-0.09(-0.54%)
Sep 09, 2020	17.43	17.43	16.87	16.87	17,923	-0.20(-1.17%)
Sep 08, 2020	17.48	18.24	17.07	17.07	13,296	-0.50(-2.84%)
Sep 04, 2020	17.93	17.93	17.28	17.57	9,128	-0.22(-1.26%)
Sep 03, 2020	17.68	17.92	17.58	17.79	8,285	+0.07(+0.42%)
Sep 02, 2020	17.62	18.16	17.37	17.72	8,543	-0.01(-0.05%)
Sep 01, 2020	17.63	17.73	17.49	17.73	8,045	+0.01(+0.05%)
Aug 31, 2020	17.88	17.97	17.37	17.72	18,240	-0.26(-1.44%)
Aug 28, 2020	17.43	17.97	17.43	17.97	7,206	+0.72(+4.20%)
Aug 27, 2020	17.42	17.69	17.21	17.25	6,877	+0.05(+0.29%)
Aug 26, 2020	17.57	17.68	17.20	17.20	7,162	-0.61(-3.41%)
Aug 25, 2020	17.46	17.95	17.46	17.81	4,800	+0.53(+3.08%)
Aug 24, 2020	17.21	17.58	16.94	17.28	8,733	+0.29(+1.72%)
Aug 21, 2020	17.58	18.02	16.72	16.98	16,575	-0.65(-3.68%)
Aug 20, 2020	17.51	17.69	17.48	17.63	4,454	-0.14(-0.80%)
Aug 19, 2020	17.92	17.92	17.58	17.78	4,884	+0.17(+0.99%)
Aug 18, 2020	18.12	18.12	17.54	17.60	2,778	-0.35(-1.95%)
Aug 17, 2020	18.09	18.29	17.94	17.95	9,393	-0.20(-1.10%)
Aug 14, 2020	18.09	18.15	17.79	18.15	6,005	-0.16(-0.86%)
Aug 13, 2020	18.27	18.31	17.96	18.31	8,710	-0.20(-1.08%)
Aug 12, 2020	18.42	18.52	17.98	18.51	8,664	+0.44(+2.44%)
Aug 11, 2020	18.11	18.41	17.83	18.07	13,798	+0.17(+0.93%)
Aug 10, 2020	17.73	18.11	17.44	17.90	21,122	+0.17(+0.94%)
Aug 07, 2020	17.21	17.73	17.16	17.73	9,128	+0.37(+2.11%)
Aug 06, 2020	17.14	17.37	17.10	17.37	6,423	+0.11(+0.63%)
Aug 05, 2020	17.08	17.45	16.94	17.26	13,034	+0.46(+2.73%)
Aug 04, 2020	16.79	16.98	16.79	16.80	8,681	-0.13(-0.79%)

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.

First Bancorp Inc (NQ: FNLC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

First Bancorp Inc (NQ: FNLC )

Historical Prices

Sections

Services