First Bancorp Inc (NQ: FNLC )

23.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.36 23.97 23.21 23.89 17,478 +0.78(+3.38%)
Mar 26, 2024 23.22 23.50 22.75 23.11 15,842 -0.15(-0.64%)
Mar 25, 2024 23.38 23.38 23.26 23.26 4,845 +0.14(+0.61%)
Mar 22, 2024 23.17 23.23 23.08 23.12 12,232 -0.05(-0.22%)
Mar 21, 2024 22.89 23.25 22.89 23.17 29,210 +0.19(+0.83%)
Mar 20, 2024 22.75 23.37 22.75 22.98 14,893 +0.14(+0.61%)
Mar 19, 2024 22.70 22.98 22.70 22.84 9,733 +0.10(+0.44%)
Mar 18, 2024 22.87 23.01 22.71 22.74 15,418 -0.39(-1.69%)
Mar 15, 2024 22.61 23.13 22.61 23.13 29,327 +0.52(+2.30%)
Mar 14, 2024 23.27 23.27 22.55 22.61 17,087 -0.48(-2.10%)
Mar 13, 2024 23.20 23.20 23.00 23.09 13,680 -0.17(-0.71%)
Mar 12, 2024 23.05 23.50 22.90 23.26 20,510 +0.01(+0.04%)
Mar 11, 2024 23.06 23.25 22.88 23.25 9,775 +0.11(+0.48%)
Mar 08, 2024 23.46 23.47 22.88 23.14 17,913 -0.22(-0.94%)
Mar 07, 2024 23.31 23.55 23.25 23.36 12,457 -0.07(-0.30%)
Mar 06, 2024 23.49 23.49 23.16 23.43 8,253 +0.14(+0.60%)
Mar 05, 2024 23.17 23.39 23.05 23.29 9,221 +0.18(+0.76%)
Mar 04, 2024 23.62 23.62 23.01 23.11 5,874 +0.01(+0.06%)
Mar 01, 2024 23.51 23.54 23.05 23.10 12,190 -0.52(-2.20%)
Feb 29, 2024 23.36 24.16 23.30 23.62 9,584 +0.67(+2.92%)
Feb 28, 2024 23.02 23.31 22.95 22.95 7,369 -0.19(-0.82%)
Feb 27, 2024 23.11 23.28 22.95 23.14 5,958 +0.02(+0.09%)
Feb 26, 2024 23.22 23.61 23.06 23.12 5,601 -0.32(-1.37%)
Feb 23, 2024 23.43 24.22 23.20 23.44 10,934 +0.08(+0.34%)
Feb 22, 2024 23.26 23.71 22.95 23.36 17,778 -0.07(-0.30%)
Feb 21, 2024 23.66 23.92 23.21 23.43 14,736 -0.65(-2.70%)
Feb 20, 2024 24.50 24.50 23.92 24.08 16,107 -0.62(-2.51%)
Feb 16, 2024 24.82 25.00 24.65 24.70 10,728 -0.18(-0.72%)
Feb 15, 2024 23.89 25.20 23.87 24.88 16,451 +0.99(+4.14%)
Feb 14, 2024 23.82 23.93 23.18 23.89 19,925 +0.45(+1.92%)
Feb 13, 2024 24.52 24.52 23.34 23.44 30,038 -1.47(-5.90%)
Feb 12, 2024 23.86 25.44 23.86 24.91 18,013 +0.40(+1.63%)
Feb 09, 2024 23.99 24.74 23.99 24.51 11,774 +0.71(+2.98%)
Feb 08, 2024 23.40 23.92 23.35 23.80 8,115 +0.45(+1.93%)
Feb 07, 2024 23.96 24.22 22.13 23.35 20,077 -0.65(-2.71%)
Feb 06, 2024 24.61 24.71 23.64 24.00 18,285 -0.30(-1.23%)
Feb 05, 2024 24.70 24.70 24.30 24.30 12,248 -0.39(-1.58%)
Feb 02, 2024 24.44 25.13 24.24 24.69 11,157 -0.06(-0.24%)
Feb 01, 2024 25.22 25.22 23.62 24.75 26,133 -0.25(-1.00%)
Jan 31, 2024 25.53 26.62 25.00 25.00 16,113 -0.87(-3.36%)
Jan 30, 2024 26.05 26.20 25.57 25.87 5,012 -0.35(-1.33%)
Jan 29, 2024 26.36 26.76 26.05 26.22 10,153 -0.17(-0.64%)
Jan 26, 2024 26.45 26.50 26.31 26.39 8,487 +0.02(+0.08%)
Jan 25, 2024 26.45 26.45 25.35 26.37 20,907 +0.20(+0.76%)
Jan 24, 2024 26.16 26.17 25.91 26.17 9,366 +0.04(+0.15%)
Jan 23, 2024 26.87 26.87 26.13 26.13 10,203 -0.55(-2.06%)
Jan 22, 2024 26.00 26.84 25.98 26.68 10,807 +0.79(+3.05%)
Jan 19, 2024 25.74 25.95 24.98 25.89 15,435 +0.37(+1.45%)
Jan 18, 2024 25.57 25.86 25.50 25.52 6,361 -0.07(-0.27%)
Jan 17, 2024 25.14 25.59 24.50 25.59 17,083 +0.07(+0.27%)
Jan 16, 2024 25.80 25.80 25.28 25.52 16,843 -0.55(-2.11%)
Jan 12, 2024 26.40 26.40 25.98 26.07 8,057 -0.13(-0.50%)
Jan 11, 2024 26.70 26.70 25.76 26.20 18,272 -0.51(-1.91%)
Jan 10, 2024 26.30 27.37 25.77 26.71 32,501 +0.31(+1.17%)
Jan 09, 2024 27.15 27.18 26.33 26.40 30,064 -1.08(-3.93%)
Jan 08, 2024 27.89 27.94 27.25 27.48 10,851 -0.51(-1.82%)
Jan 05, 2024 28.14 28.62 27.86 27.99 47,899 -0.38(-1.34%)
Jan 04, 2024 27.96 28.60 27.96 28.37 33,729 +0.60(+2.17%)
Jan 03, 2024 27.96 28.48 27.59 27.77 36,678 -0.27(-0.95%)
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.