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

First Bancorp Inc (NQ: FNLC )

24.28 -0.22 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 8.909 8.909 8.767 8.879 25,667 +0.00(+0.00%)
Nov 29, 2012 9.010 9.010 8.868 8.879 20,710 -0.02(-0.20%)
Nov 28, 2012 8.796 8.957 8.796 8.897 24,860 -0.02(-0.20%)
Nov 27, 2012 8.957 9.028 8.897 8.915 19,806 -0.05(-0.60%)
Nov 26, 2012 8.897 9.052 8.897 8.969 13,901 +0.01(+0.13%)
Nov 23, 2012 8.951 8.992 8.909 8.957 18,006 +0.05(+0.60%)
Nov 21, 2012 9.052 9.176 8.903 8.903 32,039 -0.11(-1.19%)
Nov 20, 2012 9.070 9.105 8.963 9.010 18,675 -0.11(-1.17%)
Nov 19, 2012 8.957 9.251 8.891 9.117 30,149 +0.28(+3.16%)
Nov 16, 2012 8.909 9.070 8.505 8.838 94,884 -0.08(-0.93%)
Nov 15, 2012 9.093 9.295 8.921 8.921 22,677 -0.21(-2.28%)
Nov 14, 2012 9.218 9.387 9.129 9.129 14,334 -0.09(-0.97%)
Nov 13, 2012 9.230 9.453 8.826 9.218 16,690 -0.04(-0.39%)
Nov 12, 2012 9.188 9.361 9.188 9.254 11,415 +0.36(+4.07%)
Nov 09, 2012 8.612 9.046 8.612 8.891 30,802 +0.28(+3.24%)
Nov 08, 2012 8.784 8.975 8.612 8.612 33,312 -0.16(-1.83%)
Nov 07, 2012 9.242 9.242 8.612 8.773 66,167 -0.48(-5.20%)
Nov 06, 2012 9.372 9.533 9.093 9.254 18,963 -0.08(-0.89%)
Nov 05, 2012 9.610 9.723 9.236 9.337 31,597 -0.24(-2.48%)
Nov 02, 2012 9.966 9.966 9.565 9.574 31,292 -0.39(-3.88%)
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.