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

First Bancorp Inc (NQ: FNLC )

23.48 -0.31 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 9.341 9.444 9.341 9.444 582 +0.54(+6.07%)
Nov 29, 2005 8.929 8.929 8.888 8.903 1,954 +0.02(+0.23%)
Nov 28, 2005 9.367 9.367 8.878 8.883 5,574 -0.53(-5.63%)
Nov 25, 2005 9.413 9.413 9.413 9.413 777 +0.21(+2.26%)
Nov 23, 2005 9.135 9.205 9.135 9.205 715 +0.15(+1.63%)
Nov 22, 2005 9.233 9.264 9.058 9.058 2,364 -0.26(-2.76%)
Nov 21, 2005 9.315 9.315 9.315 9.315 971 +0.10(+1.06%)
Nov 18, 2005 9.217 9.217 9.217 9.217 582 +0.05(+0.56%)
Nov 17, 2005 9.166 9.166 9.166 9.166 0 +0.00(+0.00%)
Nov 16, 2005 9.264 9.346 9.166 9.166 24,676 -0.20(-2.14%)
Nov 15, 2005 9.238 9.367 9.078 9.367 5,881 +0.11(+1.17%)
Nov 14, 2005 9.470 9.470 9.259 9.259 6,713 -0.16(-1.69%)
Nov 11, 2005 9.392 9.418 9.392 9.418 582 +0.03(+0.27%)
Nov 10, 2005 9.392 9.392 9.392 9.392 0 +0.00(+0.00%)
Nov 09, 2005 9.289 9.470 9.264 9.392 15,896 +0.10(+1.11%)
Nov 08, 2005 9.341 9.341 9.166 9.289 8,631 -0.05(-0.55%)
Nov 07, 2005 9.341 9.341 9.341 9.341 971 -0.05(-0.55%)
Nov 04, 2005 9.341 9.392 9.341 9.392 1,262 +0.05(+0.55%)
Nov 03, 2005 9.392 9.506 9.341 9.341 5,656 +0.17(+1.91%)
Nov 02, 2005 9.166 9.166 9.166 9.166 194 -0.20(-2.14%)
Nov 01, 2005 9.341 9.367 9.341 9.367 2,512 -0.15(-1.62%)
Oct 31, 2005 9.763 9.763 9.392 9.521 6,161 +0.13(+1.37%)
Oct 28, 2005 9.521 9.521 9.341 9.392 2,013 -0.08(-0.82%)
Oct 27, 2005 9.521 9.521 9.341 9.470 2,766 -0.05(-0.49%)
Oct 26, 2005 9.341 9.516 9.341 9.516 1,360 +0.17(+1.87%)
Oct 25, 2005 9.666 9.742 9.320 9.341 1,748 -0.04(-0.38%)
Oct 24, 2005 9.377 9.377 9.377 9.377 0 +0.00(+0.00%)
Oct 21, 2005 9.521 9.521 9.377 9.377 604 -0.37(-3.80%)
Oct 20, 2005 9.367 9.747 9.320 9.747 2,143 +0.43(+4.58%)
Oct 19, 2005 9.387 9.387 9.320 9.320 1,752 -0.20(-2.11%)
Oct 18, 2005 9.629 9.629 9.521 9.521 786 -0.48(-4.79%)
Oct 17, 2005 9.629 10.000 9.624 10.000 582 +0.30(+3.08%)
Oct 14, 2005 9.701 9.701 9.701 9.701 0 +0.00(+0.00%)
Oct 13, 2005 9.696 9.701 9.696 9.701 1,880 -0.05(-0.53%)
Oct 12, 2005 9.778 9.778 9.753 9.753 3,285 -0.03(-0.26%)
Oct 11, 2005 9.881 9.881 9.778 9.778 1,165 -0.13(-1.30%)
Oct 10, 2005 9.907 9.907 9.907 9.907 340 +0.00(+0.00%)
Oct 07, 2005 9.907 9.907 9.907 9.907 388 +0.00(+0.00%)
Oct 06, 2005 10.50 10.50 9.907 9.907 8,361 -0.13(-1.28%)
Oct 05, 2005 9.907 10.04 9.907 10.04 777 +0.13(+1.30%)
Oct 04, 2005 9.907 9.926 9.907 9.907 549 -0.09(-0.93%)
Oct 03, 2005 9.778 10.04 9.778 10.000 1,591 +0.09(+0.93%)
Sep 30, 2005 9.933 9.933 9.907 9.907 3,141 +0.10(+1.05%)
Sep 29, 2005 9.753 10.03 9.753 9.804 6,748 +0.03(+0.26%)
Sep 28, 2005 9.778 9.778 9.778 9.778 971 +0.00(+0.00%)
Sep 27, 2005 9.778 9.778 9.778 9.778 5,732 -0.09(-0.95%)
Sep 26, 2005 9.872 9.872 9.872 9.872 194 -0.08(-0.76%)
Sep 23, 2005 9.948 9.948 9.948 9.948 194 +0.13(+1.35%)
Sep 22, 2005 9.778 9.815 9.778 9.815 3,108 +0.01(+0.12%)
Sep 21, 2005 10.03 10.03 9.804 9.804 5,022 -0.23(-2.26%)
Sep 20, 2005 10.03 10.03 10.03 10.03 194 -0.01(-0.05%)
Sep 19, 2005 9.835 10.04 9.794 10.04 2,574 +0.21(+2.12%)
Sep 16, 2005 10.04 10.04 9.827 9.827 1,165 -0.17(-1.71%)
Sep 15, 2005 9.998 9.998 9.998 9.998 347 +0.09(+0.92%)
Sep 14, 2005 9.907 9.907 9.907 9.907 388 -0.12(-1.23%)
Sep 13, 2005 9.907 10.03 9.711 10.03 6,225 +0.33(+3.39%)
Sep 12, 2005 9.912 9.912 9.701 9.701 1,165 +0.07(+0.75%)
Sep 09, 2005 9.778 9.778 9.629 9.629 971 -0.02(-0.22%)
Sep 08, 2005 9.650 9.650 9.650 9.650 388 -0.04(-0.42%)
Sep 07, 2005 9.675 9.691 9.675 9.691 3,882 -0.16(-1.66%)
Sep 06, 2005 9.881 9.881 9.624 9.855 2,990 -0.05(-0.52%)
Sep 02, 2005 9.907 9.907 9.907 9.907 0 +0.00(+0.00%)
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.