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

First Bancorp Inc (NQ: FNLC )

24.50 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 7.642 7.642 7.459 7.502 13,454 -0.13(-1.69%)
Nov 29, 2010 7.534 7.636 7.508 7.631 5,905 +0.08(+1.07%)
Nov 26, 2010 7.594 7.594 7.551 7.551 3,854 -0.06(-0.85%)
Nov 24, 2010 7.615 7.615 7.615 7.615 12,350 +0.21(+2.82%)
Nov 23, 2010 7.497 7.497 7.400 7.406 12,318 -0.20(-2.61%)
Nov 22, 2010 7.727 7.727 7.433 7.604 25,573 -0.17(-2.21%)
Nov 19, 2010 7.754 7.776 7.725 7.776 18,088 +0.04(+0.49%)
Nov 18, 2010 7.904 7.904 7.642 7.738 13,627 -0.08(-1.03%)
Nov 17, 2010 7.620 7.839 7.620 7.819 8,104 +0.08(+0.97%)
Nov 16, 2010 7.760 7.840 7.695 7.744 21,424 -0.05(-0.62%)
Nov 15, 2010 7.776 7.819 7.684 7.792 7,572 +0.10(+1.25%)
Nov 12, 2010 7.711 7.738 7.604 7.695 16,818 -0.11(-1.37%)
Nov 11, 2010 7.727 7.878 7.727 7.803 7,544 -0.01(-0.07%)
Nov 10, 2010 7.856 7.888 7.690 7.808 25,787 -0.02(-0.21%)
Nov 09, 2010 7.806 7.884 7.786 7.824 18,125 -0.03(-0.41%)
Nov 08, 2010 7.937 7.958 7.816 7.856 7,483 -0.08(-1.01%)
Nov 05, 2010 7.942 7.963 7.722 7.937 24,150 +0.02(+0.27%)
Nov 04, 2010 7.567 7.915 7.526 7.915 52,519 +0.40(+5.28%)
Nov 03, 2010 7.470 7.518 7.400 7.518 24,790 +0.05(+0.65%)
Nov 02, 2010 7.368 7.475 7.320 7.470 19,790 +0.21(+2.96%)
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.