Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.643 7.643 7.591 7.612 5,838 +0.08(+1.02%)
Jan 30, 2008 7.586 7.591 7.529 7.534 11,139 +0.06(+0.76%)
Jan 29, 2008 7.442 7.478 7.411 7.478 2,593 -0.06(-0.75%)
Jan 28, 2008 7.483 7.565 7.411 7.534 20,606 +0.07(+0.97%)
Jan 25, 2008 7.437 7.514 7.334 7.462 13,072 +0.03(+0.35%)
Jan 24, 2008 7.540 7.560 7.360 7.437 24,410 -0.05(-0.69%)
Jan 23, 2008 7.375 7.488 7.215 7.488 21,882 -0.02(-0.21%)
Jan 22, 2008 7.365 7.504 7.179 7.504 16,900 -0.06(-0.75%)
Jan 21, 2008 7.514 7.581 7.401 7.560 3,497 +0.00(+0.00%)
Jan 18, 2008 7.514 7.581 7.401 7.560 3,497 +0.23(+3.09%)
Jan 17, 2008 7.586 7.586 7.334 7.334 7,768 -0.13(-1.72%)
Jan 16, 2008 7.462 7.555 7.339 7.462 14,868 -0.13(-1.69%)
Jan 15, 2008 7.591 7.591 7.565 7.591 3,448 +0.09(+1.17%)
Jan 14, 2008 7.493 7.509 7.344 7.504 8,071 +0.01(+0.14%)
Jan 11, 2008 7.317 7.493 7.317 7.493 1,748 +0.04(+0.55%)
Jan 10, 2008 7.287 7.457 7.287 7.452 5,603 +0.16(+2.26%)
Jan 09, 2008 7.267 7.354 7.267 7.287 3,699 -0.14(-1.87%)
Jan 08, 2008 7.442 7.581 7.380 7.426 12,661 -0.16(-2.17%)
Jan 07, 2008 7.540 7.591 7.462 7.591 9,878 +0.09(+1.17%)
Jan 04, 2008 7.426 7.534 7.411 7.504 20,584 -0.03(-0.34%)
Jan 03, 2008 7.519 7.601 7.493 7.529 6,723 -0.20(-2.53%)
Jan 02, 2008 8.070 8.070 7.462 7.725 7,665 +0.19(+2.53%)
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.