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

First Bancorp Inc (NQ: FNLC )

23.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 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%)
Nov 01, 2011 7.794 8.168 7.568 7.686 37,658 -0.46(-5.63%)
Oct 31, 2011 8.354 8.464 8.145 8.145 30,762 -0.40(-4.64%)
Oct 28, 2011 8.524 8.575 8.309 8.541 24,646 +0.02(+0.27%)
Oct 27, 2011 8.207 8.620 7.981 8.518 114,232 +0.53(+6.66%)
Oct 26, 2011 7.913 8.054 7.800 7.986 42,702 +0.25(+3.22%)
Oct 25, 2011 8.066 8.066 7.664 7.737 32,114 -0.43(-5.27%)
Oct 24, 2011 7.760 8.168 7.732 8.168 36,324 +0.32(+4.04%)
Oct 21, 2011 7.743 7.958 7.562 7.851 56,915 +0.30(+3.97%)
Oct 20, 2011 7.466 7.590 7.403 7.551 30,207 +0.12(+1.68%)
Oct 19, 2011 7.692 7.698 7.375 7.426 18,462 -0.27(-3.53%)
Oct 18, 2011 7.522 7.754 7.409 7.698 39,248 +0.32(+4.37%)
Oct 17, 2011 7.613 7.613 7.273 7.375 30,741 -0.35(-4.54%)
Oct 14, 2011 7.415 7.726 7.290 7.726 33,038 +0.35(+4.76%)
Oct 13, 2011 7.211 7.375 7.211 7.375 13,633 +0.15(+2.12%)
Oct 12, 2011 7.132 7.296 7.115 7.222 35,499 +0.09(+1.27%)
Oct 11, 2011 7.132 7.132 6.962 7.132 27,805 -0.01(-0.16%)
Oct 10, 2011 6.996 7.160 6.911 7.143 40,379 +0.23(+3.27%)
Oct 07, 2011 7.064 7.064 6.883 6.917 27,296 -0.18(-2.47%)
Oct 06, 2011 7.069 7.098 6.962 7.092 23,927 -0.03(-0.48%)
Oct 05, 2011 7.069 7.188 7.002 7.126 41,373 +0.12(+1.70%)
Oct 04, 2011 6.679 7.075 6.679 7.007 81,374 +0.31(+4.56%)
Oct 03, 2011 7.047 7.092 6.651 6.702 78,816 -0.31(-4.48%)
Sep 30, 2011 7.144 7.300 7.005 7.016 35,374 -0.23(-3.23%)
Sep 29, 2011 7.389 7.389 7.021 7.250 16,132 +0.06(+0.77%)
Sep 28, 2011 7.540 7.556 7.194 7.194 25,676 -0.35(-4.65%)
Sep 27, 2011 7.339 7.545 7.216 7.545 36,728 +0.36(+4.96%)
Sep 26, 2011 6.882 7.244 6.882 7.188 7,790 +0.07(+1.02%)
Sep 23, 2011 6.810 7.227 6.810 7.116 24,874 +0.32(+4.67%)
Sep 22, 2011 6.687 6.921 6.514 6.798 51,411 +0.15(+2.26%)
Sep 21, 2011 7.116 7.205 6.637 6.648 30,837 -0.48(-6.72%)
Sep 20, 2011 7.361 7.395 7.116 7.127 18,440 -0.18(-2.52%)
Sep 19, 2011 7.445 7.445 7.250 7.311 18,214 -0.27(-3.53%)
Sep 16, 2011 7.540 7.606 7.411 7.579 46,394 +0.09(+1.19%)
Sep 15, 2011 7.662 7.662 7.222 7.489 25,722 -0.17(-2.25%)
Sep 14, 2011 7.300 7.662 7.194 7.662 40,815 +0.56(+7.84%)
Sep 13, 2011 7.049 7.172 6.988 7.105 14,236 +0.09(+1.27%)
Sep 12, 2011 6.826 7.099 6.765 7.016 13,141 +0.15(+2.19%)
Sep 09, 2011 7.060 7.060 6.849 6.865 35,792 -0.26(-3.60%)
Sep 08, 2011 7.456 7.456 7.032 7.122 19,049 -0.31(-4.20%)
Sep 07, 2011 7.300 7.634 7.272 7.434 35,208 +0.13(+1.83%)
Sep 06, 2011 6.759 7.434 6.640 7.300 30,338 +0.42(+6.07%)
Sep 02, 2011 7.083 7.250 6.882 6.882 59,944 -0.37(-5.07%)
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.