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

First Bancorp Inc (NQ: FNLC )

24.21 -0.11 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2012 9.824 9.969 9.770 9.788 15,196 +0.00(+0.00%)
Oct 26, 2012 9.978 9.788 9.788 9.788 20,540 +0.01(+0.12%)
Oct 25, 2012 9.711 9.848 9.693 9.776 9,920 +0.13(+1.35%)
Oct 24, 2012 9.729 9.735 9.646 9.646 3,432 -0.07(-0.67%)
Oct 23, 2012 9.669 10.19 9.634 9.711 55,255 -0.12(-1.27%)
Oct 19, 2012 10.22 10.29 9.806 9.836 89,025 -0.42(-4.11%)
Oct 18, 2012 10.53 10.53 10.26 10.26 11,724 -0.27(-2.54%)
Oct 17, 2012 10.54 10.54 10.45 10.52 6,877 +0.04(+0.34%)
Oct 16, 2012 10.43 10.64 10.36 10.49 40,998 +0.10(+0.91%)
Oct 15, 2012 10.36 10.41 10.25 10.39 13,317 +0.04(+0.34%)
Oct 12, 2012 10.39 10.52 10.20 10.36 28,844 -0.06(-0.57%)
Oct 11, 2012 10.47 10.47 10.13 10.42 16,888 +0.06(+0.57%)
Oct 10, 2012 10.30 10.38 10.18 10.36 24,849 +0.11(+1.04%)
Oct 09, 2012 10.41 10.41 10.20 10.25 21,491 +0.06(+0.58%)
Oct 08, 2012 10.25 10.35 10.19 10.19 20,655 -0.13(-1.27%)
Oct 05, 2012 10.35 10.39 10.32 10.32 13,731 -0.06(-0.57%)
Oct 04, 2012 10.39 10.60 10.32 10.38 19,478 -0.01(-0.11%)
Oct 03, 2012 10.50 10.54 10.39 10.39 12,326 -0.06(-0.60%)
Oct 02, 2012 10.41 10.50 10.30 10.46 35,860 -0.04(-0.39%)
Oct 01, 2012 10.34 10.66 10.26 10.50 22,434 +0.19(+1.82%)
Sep 28, 2012 10.64 10.64 10.17 10.31 46,175 -0.41(-3.78%)
Sep 27, 2012 10.80 10.80 10.60 10.71 18,626 -0.01(-0.06%)
Sep 26, 2012 10.82 11.03 10.59 10.72 68,216 -0.10(-0.92%)
Sep 25, 2012 10.79 11.14 10.66 10.82 95,226 +0.04(+0.38%)
Sep 24, 2012 10.39 10.87 10.39 10.78 46,844 +0.33(+3.15%)
Sep 21, 2012 10.27 10.45 10.19 10.45 74,503 +0.36(+3.61%)
Sep 20, 2012 10.17 10.27 10.06 10.09 23,352 -0.12(-1.15%)
Sep 19, 2012 10.26 10.27 10.05 10.20 42,738 +0.00(+0.00%)
Sep 18, 2012 10.17 10.24 10.11 10.20 18,047 +0.05(+0.46%)
Sep 17, 2012 10.10 10.21 10.06 10.16 23,372 -0.03(-0.29%)
Sep 14, 2012 10.19 10.27 9.898 10.19 46,598 +0.06(+0.58%)
Sep 13, 2012 9.910 10.26 9.828 10.13 63,526 +0.20(+2.01%)
Sep 12, 2012 9.869 9.928 9.710 9.928 23,742 +0.10(+1.02%)
Sep 11, 2012 9.728 9.845 9.693 9.828 17,903 +0.01(+0.12%)
Sep 10, 2012 9.781 9.881 9.722 9.816 25,451 -0.08(-0.83%)
Sep 07, 2012 9.928 9.928 9.751 9.898 15,051 -0.04(-0.35%)
Sep 06, 2012 9.816 9.934 9.709 9.934 46,908 +0.14(+1.38%)
Sep 05, 2012 9.804 9.834 9.640 9.798 48,977 +0.03(+0.30%)
Sep 04, 2012 9.687 9.804 9.563 9.769 36,306 +0.12(+1.22%)
Aug 31, 2012 9.646 9.746 9.616 9.652 7,934 +0.04(+0.43%)
Aug 30, 2012 9.575 9.687 9.546 9.611 13,218 -0.07(-0.73%)
Aug 29, 2012 9.587 9.716 9.546 9.681 13,335 +0.03(+0.30%)
Aug 27, 2012 9.746 9.751 9.587 9.652 29,148 -0.12(-1.20%)
Aug 24, 2012 9.657 9.787 9.587 9.769 16,544 +0.07(+0.73%)
Aug 23, 2012 9.722 9.834 9.631 9.699 48,711 -0.08(-0.78%)
Aug 22, 2012 9.763 9.845 9.581 9.775 30,404 +0.01(+0.12%)
Aug 21, 2012 9.840 9.904 9.740 9.763 58,778 +0.01(+0.06%)
Aug 20, 2012 9.845 9.845 9.693 9.757 16,849 -0.08(-0.84%)
Aug 17, 2012 9.704 9.863 9.675 9.840 29,477 +0.09(+0.90%)
Aug 16, 2012 9.646 9.751 9.587 9.751 32,762 +0.12(+1.22%)
Aug 15, 2012 9.611 9.657 9.534 9.634 14,767 +0.01(+0.12%)
Aug 14, 2012 9.840 9.840 9.581 9.622 22,957 -0.14(-1.38%)
Aug 13, 2012 9.663 9.810 9.605 9.757 50,972 +0.09(+0.91%)
Aug 10, 2012 9.622 9.798 9.578 9.669 34,347 -0.04(-0.36%)
Aug 09, 2012 9.728 9.863 9.587 9.704 50,206 -0.05(-0.54%)
Aug 08, 2012 9.769 9.892 9.700 9.757 8,562 -0.04(-0.42%)
Aug 07, 2012 9.840 9.892 9.575 9.798 34,386 +0.02(+0.18%)
Aug 06, 2012 9.628 9.934 9.581 9.781 13,667 -0.04(-0.42%)
Aug 03, 2012 9.528 9.834 9.511 9.822 45,763 +0.36(+3.79%)
Aug 02, 2012 9.458 9.704 9.411 9.464 36,444 -0.17(-1.77%)
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.