First Bancorp Rg
FNLC
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
35.62
+0.10 ( +0.28% )
35.60
400
35.66
200
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 35.62
08/14/2026 23:20 � 35.62
08/14/2026 22:30 � 35.62
08/14/2026 22:00 � 35.62
08/14/2026 22:00 6189 35.62
08/14/2026 21:59 7 35.62
08/14/2026 21:59 1 35.62
08/14/2026 21:59 4 35.55
08/14/2026 21:59 1 35.55
08/14/2026 21:59 1 35.55
08/14/2026 21:59 41 35.55
08/14/2026 21:59 15 35.58
08/14/2026 21:59 14 35.59
08/14/2026 21:59 11 35.59
08/14/2026 21:59 4 35.60
08/14/2026 21:59 71 35.62
08/14/2026 21:59 1 35.64
08/14/2026 21:59 82 35.64
08/14/2026 21:59 1 35.645
08/14/2026 21:59 1 35.61
08/14/2026 21:59 13 35.65
08/14/2026 21:59 5 35.65
08/14/2026 21:59 1 35.65
08/14/2026 21:59 1 35.65
08/14/2026 21:59 36 35.63
08/14/2026 21:59 41 35.63
08/14/2026 21:59 57 35.63
08/14/2026 21:59 20 35.63
08/14/2026 21:59 54 35.63
08/14/2026 21:59 100 35.63
08/14/2026 21:59 4 35.63
08/14/2026 21:59 234 35.61
08/14/2026 21:59 4 35.63
08/14/2026 21:59 8 35.61
08/14/2026 21:59 21 35.60
08/14/2026 21:59 39 35.55
08/14/2026 21:58 4 35.55
08/14/2026 21:57 51 35.54
08/14/2026 21:57 1 35.55
08/14/2026 21:53 4 35.61
08/14/2026 21:51 1 35.63
08/14/2026 21:48 3 35.58
08/14/2026 21:48 2 35.58
08/14/2026 21:48 1 35.56
08/14/2026 21:47 1 35.52
08/14/2026 21:45 3 35.49
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 1 35.48
08/14/2026 21:45 32 35.47
08/14/2026 21:45 11 35.47
08/14/2026 21:45 26 35.47
08/14/2026 21:45 3 35.47
08/14/2026 21:45 30 35.49
08/14/2026 21:45 28 35.49
08/14/2026 21:45 2 35.49
08/14/2026 21:45 1 35.61
08/14/2026 21:45 3 35.61
08/14/2026 21:42 6 35.56
08/14/2026 21:42 1 35.54
08/14/2026 21:37 1 35.48
08/14/2026 21:37 3 35.48
08/14/2026 21:37 1 35.49
08/14/2026 21:37 4 35.48
08/14/2026 21:37 3 35.48
08/14/2026 21:20 1 35.61
08/14/2026 21:20 3 35.60
08/14/2026 21:20 2 35.55
08/14/2026 21:20 2 35.55
08/14/2026 21:20 1 35.54
08/14/2026 21:20 3 35.54
08/14/2026 21:20 10 35.53
08/14/2026 21:20 3 35.46
08/14/2026 21:18 1 35.53
08/14/2026 21:17 20 35.575
08/14/2026 21:15 29 35.65
08/14/2026 21:10 11 35.55
08/14/2026 21:07 1 35.46
08/14/2026 21:07 4 35.45
08/14/2026 21:07 5 35.44
08/14/2026 21:07 1 35.44
08/14/2026 21:00 4 35.44
08/14/2026 21:00 96 35.44
08/14/2026 21:00 1 35.45
08/14/2026 21:00 1 35.46
08/14/2026 21:00 3 35.49
08/14/2026 21:00 1 35.48
08/14/2026 21:00 1 35.48
08/14/2026 20:54 1 35.43
08/14/2026 20:54 9 35.43
08/14/2026 20:54 5 35.43
08/14/2026 20:54 6 35.43
08/14/2026 20:54 1 35.42
08/14/2026 20:53 2 35.38
08/14/2026 20:52 10 35.37
08/14/2026 20:52 10 35.37
08/14/2026 20:52 10 35.37
08/14/2026 20:29 20 35.40
08/14/2026 20:28 1 35.41
08/14/2026 20:28 13 35.40
08/14/2026 20:28 27 35.40
08/14/2026 20:27 1 35.415
08/14/2026 20:26 3 35.415
08/14/2026 20:24 1 35.39
08/14/2026 20:24 1 35.37
08/14/2026 20:24 26 35.32
08/14/2026 20:24 49 35.33
08/14/2026 20:24 1 35.33
08/14/2026 20:24 10 35.37
08/14/2026 20:21 2 35.40
08/14/2026 20:07 2 35.44
08/14/2026 20:06 30 35.445
08/14/2026 20:06 15 35.44
08/14/2026 20:06 3 35.44
08/14/2026 20:04 1 35.45
08/14/2026 20:04 44 35.41
08/14/2026 20:04 101 35.41
08/14/2026 20:00 36 35.28
08/14/2026 20:00 1 35.38
08/14/2026 20:00 1 35.38
08/14/2026 20:00 3 35.43
08/14/2026 20:00 12 35.43
08/14/2026 19:57 1 35.47
08/14/2026 19:57 1 35.46
08/14/2026 19:57 1 35.45
08/14/2026 19:57 10 35.45
08/14/2026 19:57 49 35.43
08/14/2026 19:57 52 35.43
08/14/2026 19:52 5 35.18
08/14/2026 19:51 2 35.29
08/14/2026 19:50 6 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 3 35.50
08/14/2026 19:50 10 35.50
08/14/2026 19:50 10 35.50
08/14/2026 19:50 1 35.51
08/14/2026 19:50 6 35.52
08/14/2026 19:50 4 35.52
08/14/2026 19:50 90 35.52
08/14/2026 19:50 10 35.53
08/14/2026 19:50 10 35.53
08/14/2026 19:50 4 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 10 35.55
08/14/2026 19:50 3 35.55
08/14/2026 19:50 10 35.56
08/14/2026 19:38 3 35.55
08/14/2026 19:33 10 35.60
08/14/2026 19:33 10 35.60
08/14/2026 19:33 10 35.60
08/14/2026 19:33 3 35.60
08/14/2026 19:33 3 35.60
08/14/2026 19:33 3 35.60
08/14/2026 19:33 3 35.60
08/14/2026 19:33 3 35.60
08/14/2026 19:33 3 35.60
08/14/2026 19:33 3 35.60
08/14/2026 19:33 10 35.60
08/14/2026 19:33 10 35.60
08/14/2026 19:32 10 35.62
08/14/2026 19:32 10 35.62
08/14/2026 19:32 1 35.55
08/14/2026 19:32 5 35.55
08/14/2026 19:32 100 35.51
08/14/2026 19:32 1 35.51
08/14/2026 19:32 200 35.48
08/14/2026 19:32 200 35.48
08/14/2026 19:32 16 35.49
08/14/2026 19:32 40 35.42
08/14/2026 19:32 26 35.42
08/14/2026 19:32 1 35.46
08/14/2026 19:32 28 35.46
08/14/2026 19:32 24 35.46
08/14/2026 19:32 17 35.42
08/14/2026 19:32 14 35.42
08/14/2026 19:32 19 35.42
08/14/2026 19:31 40 35.48
08/14/2026 19:31 1 35.48
08/14/2026 19:31 1 35.45
08/14/2026 19:31 5 35.44
08/14/2026 18:59 1 35.52
08/14/2026 18:59 2 35.51
08/14/2026 18:55 21 35.38
08/14/2026 18:55 79 35.38
08/14/2026 18:55 40 35.38
08/14/2026 18:55 21 35.41
08/14/2026 18:55 3 35.47
08/14/2026 18:55 7 35.47
08/14/2026 18:55 100 35.41
08/14/2026 18:55 6 35.41
08/14/2026 18:55 1 35.41
08/14/2026 18:55 1 35.42
08/14/2026 18:55 10 35.43
08/14/2026 18:51 2 35.57
08/14/2026 18:48 1 35.46
08/14/2026 18:48 10 35.45
08/14/2026 18:48 8 35.45
08/14/2026 18:48 1 35.45
08/14/2026 18:48 1 35.45
08/14/2026 18:48 81 35.45
08/14/2026 18:48 18 35.40
08/14/2026 18:48 1 35.40
08/14/2026 18:48 10 35.40
08/14/2026 18:43 14 35.39
08/14/2026 18:43 1 35.39
08/14/2026 18:43 1 35.42
08/14/2026 18:43 10 35.42
08/14/2026 18:43 12 35.42
08/14/2026 18:43 1 35.47
08/14/2026 18:43 1 35.49
08/14/2026 18:41 13 35.52
08/14/2026 18:41 1 35.52
08/14/2026 18:41 1 35.51
08/14/2026 18:41 13 35.51
08/14/2026 18:40 1 35.45
08/14/2026 18:38 98 35.54
08/14/2026 18:38 2 35.52
08/14/2026 18:38 1 35.52
08/14/2026 18:38 5 35.51
08/14/2026 18:38 28 35.50
08/14/2026 18:38 2 35.50
08/14/2026 18:38 16 35.50
08/14/2026 18:38 1 35.50
08/14/2026 18:38 8 35.50
08/14/2026 18:38 4 35.50
08/14/2026 18:38 1 35.50
08/14/2026 18:38 1 35.54
08/14/2026 18:38 40 35.54
08/14/2026 18:38 72 35.54
08/14/2026 18:38 40 35.55
08/14/2026 18:38 1 35.56
08/14/2026 18:37 1 35.585
08/14/2026 18:32 1 35.64
08/14/2026 18:16 5 35.51
08/14/2026 17:57 10 35.60
08/14/2026 17:57 10 35.60
08/14/2026 17:57 10 35.60
08/14/2026 17:57 10 35.60
08/14/2026 17:53 10 35.53
08/14/2026 17:52 15 35.50
08/14/2026 17:52 10 35.50
08/14/2026 17:51 3 35.54
08/14/2026 17:51 1 35.54
08/14/2026 17:46 23 35.48
08/14/2026 17:14 1 35.58
08/14/2026 17:14 1 35.60
08/14/2026 17:14 2 35.655
08/14/2026 17:14 18 35.59
08/14/2026 17:14 2 35.59
08/14/2026 17:08 100 35.60
08/14/2026 17:08 80 35.61
08/14/2026 17:08 1 35.61
08/14/2026 17:04 13 35.76
08/14/2026 17:04 40 35.76
08/14/2026 17:02 16 35.53
08/14/2026 16:41 1 35.66
08/14/2026 16:38 3 35.66
08/14/2026 16:38 10 35.66
08/14/2026 16:37 100 35.72
08/14/2026 16:37 24 35.73
08/14/2026 16:37 12 35.73
08/14/2026 16:37 5 35.73
08/14/2026 16:37 39 35.73
08/14/2026 16:37 8 35.76
08/14/2026 16:05 22 35.55
08/14/2026 15:30 1 35.65
08/14/2026 15:30 1 35.58
08/14/2026 15:30 4 35.58
08/14/2026 15:30 2 35.58
08/14/2026 15:30 154 35.58