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

First Bancorp Inc (NQ: FNLC )

23.48 -0.31 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2012 9.259 9.259 9.155 9.161 25,994 -0.02(-0.19%)
Jan 30, 2012 9.064 9.178 9.012 9.178 6,530 +0.01(+0.06%)
Jan 27, 2012 9.001 9.230 8.978 9.173 14,080 +0.08(+0.88%)
Jan 26, 2012 9.173 9.173 8.960 9.092 24,199 -0.08(-0.88%)
Jan 25, 2012 9.144 9.173 9.058 9.173 17,375 +0.06(+0.63%)
Jan 24, 2012 9.029 9.150 8.978 9.115 17,295 +0.06(+0.70%)
Jan 23, 2012 8.983 9.087 8.983 9.052 3,947 -0.09(-1.00%)
Jan 20, 2012 9.035 9.161 8.886 9.144 15,810 +0.10(+1.14%)
Jan 19, 2012 9.058 9.058 8.714 9.041 6,497 -0.03(-0.32%)
Jan 18, 2012 8.754 9.098 8.754 9.069 12,034 +0.28(+3.13%)
Jan 17, 2012 8.639 8.966 8.227 8.794 20,811 -0.06(-0.65%)
Jan 13, 2012 8.897 8.969 8.829 8.852 10,563 -0.18(-1.97%)
Jan 12, 2012 9.064 9.075 8.915 9.029 8,838 +0.00(+0.00%)
Jan 11, 2012 8.972 9.041 8.902 9.029 8,986 +0.04(+0.45%)
Jan 10, 2012 9.052 9.056 8.932 8.989 22,674 +0.01(+0.06%)
Jan 09, 2012 9.087 9.104 8.926 8.983 14,587 -0.01(-0.06%)
Jan 06, 2012 9.098 9.173 8.943 8.989 17,490 -0.15(-1.63%)
Jan 05, 2012 8.972 9.155 8.972 9.138 7,015 +0.09(+0.95%)
Jan 04, 2012 9.006 9.167 8.915 9.052 7,017 +0.35(+4.05%)
Dec 30, 2011 8.700 8.773 8.620 8.700 16,646 -0.05(-0.52%)
Dec 29, 2011 8.518 8.751 8.518 8.745 9,775 +0.25(+2.93%)
Dec 28, 2011 8.558 8.683 8.490 8.496 10,679 -0.27(-3.04%)
Dec 27, 2011 8.971 8.971 8.700 8.762 14,872 -0.25(-2.82%)
Dec 23, 2011 8.977 9.028 8.869 9.017 7,157 +0.13(+1.47%)
Dec 21, 2011 8.717 8.886 8.525 8.886 16,033 +0.12(+1.36%)
Dec 20, 2011 8.451 8.768 8.349 8.768 47,410 +0.54(+6.61%)
Dec 19, 2011 8.422 8.462 8.213 8.224 20,557 -0.10(-1.16%)
Dec 16, 2011 8.405 8.434 8.207 8.320 65,844 +0.02(+0.27%)
Dec 15, 2011 8.162 8.354 7.992 8.298 26,988 +0.22(+2.73%)
Dec 14, 2011 7.907 8.111 7.907 8.077 11,289 +0.14(+1.71%)
Dec 13, 2011 8.168 8.207 7.924 7.941 19,529 -0.13(-1.61%)
Dec 12, 2011 8.066 8.207 7.992 8.071 20,015 -0.22(-2.60%)
Dec 09, 2011 7.890 8.377 7.885 8.286 21,372 +0.48(+6.16%)
Dec 08, 2011 8.077 8.077 7.783 7.805 25,928 -0.44(-5.35%)
Dec 07, 2011 8.269 8.320 8.054 8.247 25,972 -0.15(-1.82%)
Dec 06, 2011 8.224 8.400 8.224 8.400 19,474 +0.15(+1.78%)
Dec 05, 2011 8.264 8.309 8.009 8.252 31,064 +0.14(+1.74%)
Dec 02, 2011 8.252 8.252 8.015 8.111 12,992 +0.01(+0.14%)
Dec 01, 2011 7.958 8.252 7.845 8.100 22,397 -0.12(-1.45%)
Nov 30, 2011 8.117 8.218 7.969 8.218 61,763 +0.46(+5.99%)
Nov 29, 2011 7.913 8.066 7.754 7.754 19,425 -0.15(-1.93%)
Nov 28, 2011 7.777 8.009 7.658 7.907 31,584 +0.41(+5.51%)
Nov 25, 2011 7.505 7.720 7.386 7.494 14,602 -0.07(-0.90%)
Nov 23, 2011 7.715 7.754 7.460 7.562 64,180 -0.19(-2.48%)
Nov 22, 2011 7.585 7.805 7.585 7.754 12,208 +0.20(+2.62%)
Nov 21, 2011 7.754 7.771 7.539 7.556 11,688 -0.29(-3.68%)
Nov 18, 2011 7.822 8.032 7.822 7.845 25,856 +0.01(+0.07%)
Nov 17, 2011 7.845 7.986 7.788 7.839 16,073 +0.03(+0.36%)
Nov 16, 2011 7.873 8.037 7.811 7.811 12,013 -0.19(-2.40%)
Nov 15, 2011 7.811 8.015 7.811 8.003 14,167 +0.27(+3.44%)
Nov 14, 2011 7.907 7.935 7.686 7.737 24,697 -0.22(-2.70%)
Nov 11, 2011 7.692 8.394 7.686 7.952 69,715 +0.29(+3.77%)
Nov 10, 2011 7.732 7.771 7.607 7.664 14,543 +0.08(+1.12%)
Nov 09, 2011 7.879 7.879 7.500 7.579 41,029 -0.46(-5.70%)
Nov 08, 2011 7.981 8.077 7.834 8.037 12,959 +0.14(+1.72%)
Nov 07, 2011 7.998 7.998 7.822 7.902 8,676 -0.16(-2.04%)
Nov 04, 2011 8.151 8.151 8.032 8.066 6,900 -0.17(-2.06%)
Nov 03, 2011 7.947 8.303 7.947 8.235 32,048 +0.27(+3.34%)
Nov 02, 2011 7.856 8.015 7.856 7.969 18,964 +0.28(+3.68%)
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.