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

First Bancorp Inc (NQ: FNLC )

23.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2010 7.241 7.411 7.185 7.241 24,020 +0.06(+0.86%)
Jan 28, 2010 7.308 7.308 7.179 7.179 21,000 -0.05(-0.64%)
Jan 27, 2010 7.251 7.293 7.205 7.226 16,096 -0.05(-0.64%)
Jan 26, 2010 7.287 7.684 7.231 7.272 20,046 -0.05(-0.63%)
Jan 25, 2010 7.107 7.365 7.107 7.318 9,248 -0.05(-0.70%)
Jan 22, 2010 7.092 7.676 7.092 7.370 49,647 +0.30(+4.30%)
Jan 21, 2010 7.684 7.962 7.010 7.066 62,450 -0.56(-7.35%)
Jan 20, 2010 7.797 7.843 7.627 7.627 13,201 -0.27(-3.45%)
Jan 19, 2010 7.802 7.977 7.802 7.900 25,514 +0.14(+1.86%)
Jan 15, 2010 7.823 7.756 7.756 7.756 34,975 -0.02(-0.20%)
Jan 14, 2010 7.890 7.951 7.766 7.771 7,815 -0.13(-1.69%)
Jan 13, 2010 7.740 7.967 7.715 7.905 12,266 +0.21(+2.74%)
Jan 12, 2010 7.715 7.776 7.694 7.694 17,598 -0.07(-0.93%)
Jan 11, 2010 7.884 7.884 7.694 7.766 11,021 -0.06(-0.72%)
Jan 08, 2010 7.735 7.920 7.720 7.823 11,557 -0.01(-0.13%)
Jan 07, 2010 7.673 7.910 7.673 7.833 32,489 +0.11(+1.47%)
Jan 06, 2010 7.704 7.993 7.704 7.720 28,763 +0.03(+0.33%)
Jan 05, 2010 7.982 8.013 7.653 7.694 34,672 -0.33(-4.11%)
Jan 04, 2010 8.101 8.101 7.936 8.023 22,452 +0.09(+1.10%)
Dec 31, 2009 8.178 7.936 7.936 7.936 33,032 -0.03(-0.32%)
Dec 30, 2009 7.993 7.993 7.771 7.962 40,577 -0.11(-1.34%)
Dec 29, 2009 8.137 8.137 7.959 8.070 14,571 -0.02(-0.25%)
Dec 28, 2009 8.054 8.224 7.962 8.090 26,476 +0.12(+1.48%)
Dec 24, 2009 7.972 8.008 7.972 7.972 2,129 +0.02(+0.26%)
Dec 23, 2009 8.101 8.137 7.839 7.951 19,873 -0.10(-1.21%)
Dec 22, 2009 7.884 8.286 7.787 8.049 28,695 -0.05(-0.64%)
Dec 21, 2009 8.173 8.286 7.864 8.101 28,275 +0.01(+0.06%)
Dec 18, 2009 8.013 8.142 7.751 8.095 137,135 +0.20(+2.48%)
Dec 17, 2009 7.848 8.168 7.848 7.900 36,414 -0.03(-0.32%)
Dec 16, 2009 8.054 8.147 7.879 7.926 33,061 -0.01(-0.13%)
Dec 15, 2009 8.106 8.389 7.854 7.936 57,433 -0.29(-3.56%)
Dec 14, 2009 8.054 8.229 7.905 8.229 18,820 +0.32(+4.10%)
Dec 11, 2009 7.864 8.229 7.864 7.905 29,623 -0.23(-2.85%)
Dec 10, 2009 8.245 8.322 8.029 8.137 22,459 -0.04(-0.44%)
Dec 09, 2009 8.234 8.417 8.003 8.173 24,385 -0.20(-2.40%)
Dec 08, 2009 8.517 8.517 8.250 8.373 17,868 -0.17(-1.99%)
Dec 07, 2009 8.342 8.564 8.260 8.543 23,755 +0.17(+2.09%)
Dec 04, 2009 8.204 8.389 7.926 8.368 15,781 +0.40(+5.04%)
Dec 03, 2009 8.234 8.265 7.915 7.967 16,858 -0.23(-2.76%)
Dec 02, 2009 7.972 8.234 7.900 8.193 24,024 +0.36(+4.60%)
Dec 01, 2009 7.895 7.941 7.833 7.833 22,504 +0.10(+1.26%)
Nov 30, 2009 7.977 8.075 7.596 7.735 38,948 -0.24(-2.97%)
Nov 27, 2009 8.029 8.168 7.972 7.972 20,174 -0.34(-4.15%)
Nov 25, 2009 8.523 8.523 8.229 8.317 5,561 -0.17(-2.00%)
Nov 24, 2009 8.379 8.492 8.183 8.487 17,685 -0.01(-0.06%)
Nov 23, 2009 8.260 8.492 8.209 8.492 25,856 +0.42(+5.16%)
Nov 20, 2009 7.920 8.250 7.920 8.075 42,028 +0.04(+0.51%)
Nov 19, 2009 8.234 8.234 7.900 8.034 36,657 -0.29(-3.52%)
Nov 18, 2009 8.517 8.517 8.054 8.327 16,778 -0.16(-1.88%)
Nov 17, 2009 8.373 8.564 8.276 8.487 21,678 +0.06(+0.73%)
Nov 16, 2009 7.828 8.440 7.795 8.425 26,571 +0.65(+8.41%)
Nov 13, 2009 7.725 7.807 7.540 7.771 31,773 +0.04(+0.53%)
Nov 12, 2009 7.915 8.054 7.720 7.730 52,340 -0.26(-3.28%)
Nov 11, 2009 8.240 8.240 7.946 7.993 15,608 -0.12(-1.46%)
Nov 10, 2009 8.039 8.224 7.905 8.111 10,296 +0.01(+0.06%)
Nov 09, 2009 8.044 8.126 8.034 8.106 16,584 +0.19(+2.41%)
Nov 06, 2009 7.848 8.031 7.848 7.915 18,925 -0.01(-0.13%)
Nov 05, 2009 7.807 7.926 7.761 7.926 31,036 +0.20(+2.60%)
Nov 04, 2009 8.121 8.121 7.720 7.725 43,336 -0.31(-3.91%)
Nov 03, 2009 7.720 8.039 7.720 8.039 77,155 -0.12(-1.45%)
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.