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

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2006 9.027 9.135 8.955 9.029 3,301 +0.00(+0.02%)
Feb 27, 2006 9.135 9.135 9.006 9.027 3,730 +0.15(+1.68%)
Feb 24, 2006 8.929 8.952 8.878 8.878 4,210 -0.05(-0.58%)
Feb 23, 2006 9.187 9.187 8.929 8.929 8,889 -0.15(-1.64%)
Feb 22, 2006 9.240 9.240 9.006 9.078 8,359 -0.10(-1.12%)
Feb 21, 2006 9.159 9.253 9.114 9.181 4,974 +0.12(+1.36%)
Feb 17, 2006 9.109 9.109 9.001 9.058 4,573 -0.10(-1.12%)
Feb 16, 2006 9.089 9.161 9.089 9.161 2,525 +0.23(+2.59%)
Feb 15, 2006 8.929 9.032 8.929 8.929 2,823 -0.10(-1.14%)
Feb 14, 2006 9.084 9.109 9.012 9.032 21,643 +0.03(+0.29%)
Feb 13, 2006 9.171 9.238 9.006 9.006 11,862 -0.16(-1.80%)
Feb 10, 2006 9.012 9.171 8.976 9.171 1,869 +0.07(+0.73%)
Feb 09, 2006 9.238 9.238 9.006 9.104 2,720 -0.08(-0.90%)
Feb 08, 2006 9.058 9.228 9.048 9.187 3,351 +0.13(+1.42%)
Feb 07, 2006 8.903 9.163 8.903 9.058 3,303 -0.07(-0.73%)
Feb 06, 2006 9.107 9.295 9.012 9.125 7,638 +0.12(+1.31%)
Feb 03, 2006 9.207 9.212 8.878 9.006 9,524 +0.17(+1.92%)
Feb 02, 2006 8.862 8.862 8.837 8.837 4,859 -0.37(-4.02%)
Feb 01, 2006 9.212 9.212 9.006 9.207 8,298 +0.15(+1.71%)
Jan 31, 2006 9.264 9.264 9.006 9.053 17,038 +0.03(+0.38%)
Jan 30, 2006 9.181 9.181 8.795 9.019 4,859 +0.09(+1.00%)
Jan 27, 2006 8.826 8.996 8.826 8.929 4,663 +0.05(+0.58%)
Jan 26, 2006 8.893 8.893 8.801 8.878 5,450 +0.08(+0.88%)
Jan 25, 2006 8.929 8.929 8.801 8.801 2,714 +0.00(+0.00%)
Jan 24, 2006 8.811 8.873 8.801 8.801 11,660 +0.00(+0.00%)
Jan 23, 2006 8.708 8.826 8.698 8.801 34,784 -0.29(-3.23%)
Jan 20, 2006 8.964 9.341 8.929 9.094 2,914 -0.01(-0.11%)
Jan 19, 2006 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Jan 18, 2006 9.104 9.104 9.104 9.104 11,658 +0.00(+0.00%)
Jan 17, 2006 9.434 9.434 9.104 9.104 2,689 +0.10(+1.09%)
Jan 13, 2006 8.934 9.109 8.934 9.006 3,052 +0.18(+2.04%)
Jan 12, 2006 8.921 8.921 8.826 8.826 777 -0.02(-0.23%)
Jan 11, 2006 8.837 8.863 8.826 8.847 3,077 +0.02(+0.17%)
Jan 10, 2006 8.952 8.952 8.826 8.831 31,380 -0.05(-0.52%)
Jan 09, 2006 8.878 8.878 8.878 8.878 582 -0.04(-0.40%)
Jan 06, 2006 8.878 8.914 8.801 8.914 45,599 +0.01(+0.12%)
Jan 05, 2006 8.955 8.955 8.903 8.903 23,736 -0.16(-1.82%)
Jan 04, 2006 9.006 9.341 8.878 9.068 14,817 +0.04(+0.40%)
Jan 03, 2006 9.161 9.161 8.934 9.032 6,033 -0.02(-0.19%)
Dec 30, 2005 9.264 9.264 9.049 9.049 1,711 -0.21(-2.32%)
Dec 29, 2005 9.233 9.336 9.006 9.264 5,780 +0.25(+2.83%)
Dec 28, 2005 9.264 9.264 9.009 9.009 3,886 -0.46(-4.86%)
Dec 23, 2005 9.470 9.470 9.470 9.470 0 +0.00(+0.00%)
Dec 22, 2005 9.454 9.470 9.454 9.470 2,331 +0.10(+1.10%)
Dec 21, 2005 9.048 9.542 9.048 9.367 22,733 +0.11(+1.22%)
Dec 20, 2005 9.084 9.264 9.084 9.253 971 +0.25(+2.74%)
Dec 19, 2005 9.006 9.006 9.006 9.006 582 +0.13(+1.45%)
Dec 16, 2005 8.878 8.878 8.878 8.878 0 +0.00(+0.00%)
Dec 15, 2005 8.878 8.878 8.878 8.878 194 -0.13(-1.43%)
Dec 14, 2005 9.006 9.006 9.006 9.006 390 +0.09(+0.98%)
Dec 13, 2005 9.130 9.135 8.873 8.919 2,844 -0.09(-0.97%)
Dec 12, 2005 9.032 9.145 9.006 9.006 777 -0.34(-3.67%)
Dec 09, 2005 9.264 9.367 9.264 9.349 1,554 -0.02(-0.19%)
Dec 08, 2005 9.367 9.367 9.367 9.367 0 +0.00(+0.00%)
Dec 07, 2005 8.965 9.367 8.965 9.367 3,147 +0.18(+1.96%)
Dec 06, 2005 9.140 9.221 9.006 9.187 4,469 -0.16(-1.71%)
Dec 05, 2005 9.006 9.346 9.006 9.346 2,720 -0.23(-2.37%)
Dec 02, 2005 9.454 9.572 9.428 9.572 5,246 +0.16(+1.71%)
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.