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

First Bancorp Inc (NQ: FNLC )

23.42 -0.04 (-0.17%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 5, 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 (%)
Oct 30, 2009 8.327 8.389 7.864 8.034 58,985 -0.37(-4.35%)
Oct 29, 2009 8.590 8.677 8.348 8.399 32,859 -0.09(-1.09%)
Oct 28, 2009 8.564 8.569 8.492 8.492 26,621 -0.10(-1.14%)
Oct 27, 2009 8.533 8.810 8.497 8.590 17,339 +0.09(+1.03%)
Oct 26, 2009 8.610 8.867 8.492 8.502 25,722 -0.09(-1.08%)
Oct 23, 2009 8.728 9.042 8.512 8.595 38,525 -0.34(-3.86%)
Oct 22, 2009 8.831 8.945 8.610 8.939 43,066 +0.03(+0.29%)
Oct 21, 2009 9.264 9.480 8.759 8.914 27,294 -0.34(-3.72%)
Oct 20, 2009 9.264 9.470 9.202 9.259 20,491 -0.16(-1.69%)
Oct 19, 2009 9.423 9.464 9.300 9.418 29,206 +0.07(+0.77%)
Oct 16, 2009 9.382 9.572 9.176 9.346 27,006 -0.11(-1.20%)
Oct 15, 2009 9.547 9.572 9.205 9.459 18,464 +0.03(+0.27%)
Oct 14, 2009 9.212 9.495 9.094 9.434 34,675 +0.40(+4.44%)
Oct 13, 2009 9.480 9.480 9.006 9.032 25,531 -0.19(-2.01%)
Oct 12, 2009 9.392 9.392 9.217 9.217 45,998 -0.27(-2.82%)
Oct 09, 2009 9.217 9.485 9.217 9.485 41,084 +0.24(+2.62%)
Oct 08, 2009 9.536 9.552 9.212 9.243 27,224 -0.15(-1.64%)
Oct 07, 2009 9.403 9.727 9.336 9.398 26,140 -0.03(-0.33%)
Oct 06, 2009 9.398 9.603 9.288 9.428 18,253 +0.14(+1.50%)
Oct 05, 2009 9.351 9.529 9.274 9.289 22,906 +0.03(+0.28%)
Oct 02, 2009 9.398 9.778 9.171 9.264 41,183 -0.14(-1.53%)
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.