Indicators

First Bancorp Inc (NQ: FNLC )

24.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.86	10.89	10.75	10.82	28,187	-0.02(-0.22%)
Mar 27, 2013	10.72	10.85	10.70	10.84	20,093	+0.04(+0.39%)
Mar 26, 2013	10.72	10.82	10.53	10.80	18,217	+0.04(+0.33%)
Mar 25, 2013	10.76	10.80	10.69	10.76	13,191	+0.07(+0.67%)
Mar 22, 2013	10.64	10.87	10.55	10.69	26,070	+0.07(+0.68%)
Mar 21, 2013	10.76	10.79	10.62	10.62	12,381	-0.20(-1.83%)
Mar 20, 2013	10.82	10.82	10.72	10.82	11,645	+0.01(+0.06%)
Mar 19, 2013	10.87	10.87	10.75	10.81	12,560	+0.01(+0.06%)
Mar 18, 2013	10.81	10.88	10.78	10.80	42,085	-0.09(-0.83%)
Mar 15, 2013	10.81	10.93	10.76	10.89	76,264	+0.11(+1.06%)
Mar 14, 2013	10.76	10.80	10.73	10.78	19,390	+0.03(+0.31%)
Mar 13, 2013	10.59	10.80	10.59	10.75	19,014	+0.18(+1.68%)
Mar 12, 2013	10.44	10.60	10.44	10.57	25,193	+0.07(+0.63%)
Mar 11, 2013	10.49	10.50	10.41	10.50	8,278	-0.04(-0.34%)
Mar 08, 2013	10.51	10.60	10.36	10.54	26,695	+0.07(+0.69%)
Mar 07, 2013	10.49	10.50	10.31	10.47	17,011	+0.00(+0.00%)
Mar 06, 2013	10.58	10.62	10.40	10.47	4,838	-0.11(-1.08%)
Mar 05, 2013	10.57	10.66	10.44	10.58	14,269	+0.02(+0.23%)
Mar 04, 2013	10.46	10.59	10.30	10.56	12,692	+0.11(+1.03%)

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.