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

First Bancorp Inc (NQ: FNLC )

24.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2013 9.970 10.03 9.802 9.946 20,987 -0.01(-0.12%)
Jan 30, 2013 9.946 9.988 9.898 9.958 42,930 -0.04(-0.36%)
Jan 29, 2013 9.976 10.03 9.868 9.994 62,867 -0.04(-0.36%)
Jan 28, 2013 9.928 10.04 9.868 10.03 60,402 +0.08(+0.85%)
Jan 25, 2013 10.04 10.04 9.874 9.946 39,397 -0.05(-0.48%)
Jan 24, 2013 10.04 10.04 9.940 9.994 44,043 -0.02(-0.18%)
Jan 23, 2013 9.994 10.09 9.970 10.01 22,775 -0.04(-0.36%)
Jan 22, 2013 10.14 10.14 10.02 10.05 47,851 -0.14(-1.41%)
Jan 18, 2013 10.15 10.32 10.02 10.19 27,882 +0.01(+0.12%)
Jan 17, 2013 10.22 10.25 10.03 10.18 30,494 -0.05(-0.47%)
Jan 16, 2013 10.11 10.29 9.916 10.23 25,056 +0.10(+1.01%)
Jan 15, 2013 10.05 10.13 9.949 10.13 20,279 +0.05(+0.48%)
Jan 14, 2013 10.23 10.23 10.07 10.08 23,103 -0.16(-1.53%)
Jan 11, 2013 10.19 10.31 9.976 10.23 20,646 +0.07(+0.65%)
Jan 10, 2013 10.04 10.17 9.946 10.17 26,064 +0.10(+1.01%)
Jan 09, 2013 10.08 10.08 9.838 10.07 30,796 -0.01(-0.12%)
Jan 08, 2013 10.15 10.21 9.826 10.08 31,851 -0.07(-0.65%)
Jan 07, 2013 10.44 10.44 10.13 10.14 14,294 -0.33(-3.15%)
Jan 04, 2013 10.53 10.55 10.08 10.47 18,723 +0.05(+0.46%)
Jan 03, 2013 10.51 10.69 9.958 10.43 29,773 -0.04(-0.37%)
Jan 02, 2013 10.17 10.63 9.949 10.47 56,586 +0.68(+6.98%)
Dec 31, 2012 9.467 9.800 9.467 9.782 6,653 +0.35(+3.72%)
Dec 28, 2012 9.497 9.628 9.206 9.432 45,239 -0.09(-0.94%)
Dec 27, 2012 9.545 9.610 9.473 9.521 5,837 +0.01(+0.12%)
Dec 26, 2012 9.646 9.646 9.509 9.509 4,091 -0.10(-1.05%)
Dec 24, 2012 9.545 9.794 9.545 9.610 18,838 -0.02(-0.18%)
Dec 21, 2012 9.723 9.788 9.521 9.628 109,355 -0.17(-1.76%)
Dec 20, 2012 9.717 9.800 9.355 9.800 17,542 +0.06(+0.61%)
Dec 19, 2012 9.563 9.741 9.491 9.741 5,239 +0.20(+2.05%)
Dec 18, 2012 9.319 9.693 9.242 9.545 56,921 +0.21(+2.29%)
Dec 17, 2012 9.087 9.355 9.087 9.331 25,283 +0.18(+1.95%)
Dec 14, 2012 9.141 9.194 9.022 9.153 13,307 -0.04(-0.45%)
Dec 13, 2012 9.117 9.295 9.117 9.194 22,732 +0.02(+0.19%)
Dec 12, 2012 9.194 9.266 9.159 9.176 20,820 -0.02(-0.26%)
Dec 11, 2012 9.271 9.271 9.153 9.200 17,826 -0.01(-0.06%)
Dec 10, 2012 9.176 9.206 9.093 9.206 14,408 +0.07(+0.78%)
Dec 07, 2012 9.171 9.206 8.980 9.135 34,134 +0.04(+0.39%)
Dec 06, 2012 9.052 9.129 9.022 9.099 7,492 +0.02(+0.26%)
Dec 05, 2012 9.058 9.075 8.963 9.075 10,463 +0.03(+0.33%)
Dec 04, 2012 8.915 9.129 8.850 9.046 25,414 +0.17(+1.87%)
Nov 30, 2012 8.909 8.909 8.767 8.879 25,667 +0.00(+0.00%)
Nov 29, 2012 9.010 9.010 8.868 8.879 20,710 -0.02(-0.20%)
Nov 28, 2012 8.796 8.957 8.796 8.897 24,860 -0.02(-0.20%)
Nov 27, 2012 8.957 9.028 8.897 8.915 19,806 -0.05(-0.60%)
Nov 26, 2012 8.897 9.052 8.897 8.969 13,901 +0.01(+0.13%)
Nov 23, 2012 8.951 8.992 8.909 8.957 18,006 +0.05(+0.60%)
Nov 21, 2012 9.052 9.176 8.903 8.903 32,039 -0.11(-1.19%)
Nov 20, 2012 9.070 9.105 8.963 9.010 18,675 -0.11(-1.17%)
Nov 19, 2012 8.957 9.251 8.891 9.117 30,149 +0.28(+3.16%)
Nov 16, 2012 8.909 9.070 8.505 8.838 94,884 -0.08(-0.93%)
Nov 15, 2012 9.093 9.295 8.921 8.921 22,677 -0.21(-2.28%)
Nov 14, 2012 9.218 9.387 9.129 9.129 14,334 -0.09(-0.97%)
Nov 13, 2012 9.230 9.453 8.826 9.218 16,690 -0.04(-0.39%)
Nov 12, 2012 9.188 9.361 9.188 9.254 11,415 +0.36(+4.07%)
Nov 09, 2012 8.612 9.046 8.612 8.891 30,802 +0.28(+3.24%)
Nov 08, 2012 8.784 8.975 8.612 8.612 33,312 -0.16(-1.83%)
Nov 07, 2012 9.242 9.242 8.612 8.773 66,167 -0.48(-5.20%)
Nov 06, 2012 9.372 9.533 9.093 9.254 18,963 -0.08(-0.89%)
Nov 05, 2012 9.610 9.723 9.236 9.337 31,597 -0.24(-2.48%)
Nov 02, 2012 9.966 9.966 9.565 9.574 31,292 -0.39(-3.88%)
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.