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 (%)
Feb 26, 2010 7.282 7.308 7.226 7.293 14,475 +0.03(+0.43%)
Feb 25, 2010 7.164 7.277 7.082 7.262 20,182 -0.06(-0.77%)
Feb 24, 2010 7.282 7.318 7.138 7.318 13,055 +0.09(+1.28%)
Feb 23, 2010 7.149 7.298 7.048 7.226 18,762 -0.07(-0.99%)
Feb 22, 2010 7.402 7.402 7.061 7.298 16,129 +0.17(+2.46%)
Feb 19, 2010 7.133 7.221 6.914 7.123 38,991 -0.08(-1.07%)
Feb 18, 2010 7.097 7.221 7.040 7.200 18,470 +0.07(+1.01%)
Feb 17, 2010 7.246 7.257 6.891 7.128 31,261 -0.07(-0.93%)
Feb 16, 2010 7.318 7.349 7.143 7.195 10,572 -0.06(-0.78%)
Feb 12, 2010 7.061 7.251 7.251 7.251 31,477 -0.05(-0.70%)
Feb 11, 2010 7.097 7.303 7.065 7.303 27,389 +0.19(+2.68%)
Feb 10, 2010 6.958 7.200 6.865 7.112 16,162 +0.08(+1.10%)
Feb 09, 2010 7.025 7.215 6.948 7.035 17,631 +0.14(+2.09%)
Feb 08, 2010 6.984 7.076 6.878 6.891 19,420 -0.20(-2.76%)
Feb 05, 2010 6.948 7.339 6.948 7.087 32,874 +0.20(+2.84%)
Feb 04, 2010 7.154 7.190 6.747 6.891 122,312 -0.27(-3.74%)
Feb 03, 2010 7.154 7.262 7.154 7.159 23,833 +0.01(+0.07%)
Feb 02, 2010 7.303 7.370 7.138 7.154 33,030 -0.13(-1.84%)
Feb 01, 2010 7.267 7.452 7.190 7.287 35,874 +0.05(+0.64%)
Jan 29, 2010 7.241 7.411 7.185 7.241 24,020 +0.06(+0.86%)
Jan 28, 2010 7.308 7.308 7.179 7.179 21,000 -0.05(-0.64%)
Jan 27, 2010 7.251 7.293 7.205 7.226 16,096 -0.05(-0.64%)
Jan 26, 2010 7.287 7.684 7.231 7.272 20,046 -0.05(-0.63%)
Jan 25, 2010 7.107 7.365 7.107 7.318 9,248 -0.05(-0.70%)
Jan 22, 2010 7.092 7.676 7.092 7.370 49,647 +0.30(+4.30%)
Jan 21, 2010 7.684 7.962 7.010 7.066 62,450 -0.56(-7.35%)
Jan 20, 2010 7.797 7.843 7.627 7.627 13,201 -0.27(-3.45%)
Jan 19, 2010 7.802 7.977 7.802 7.900 25,514 +0.14(+1.86%)
Jan 15, 2010 7.823 7.756 7.756 7.756 34,975 -0.02(-0.20%)
Jan 14, 2010 7.890 7.951 7.766 7.771 7,815 -0.13(-1.69%)
Jan 13, 2010 7.740 7.967 7.715 7.905 12,266 +0.21(+2.74%)
Jan 12, 2010 7.715 7.776 7.694 7.694 17,598 -0.07(-0.93%)
Jan 11, 2010 7.884 7.884 7.694 7.766 11,021 -0.06(-0.72%)
Jan 08, 2010 7.735 7.920 7.720 7.823 11,557 -0.01(-0.13%)
Jan 07, 2010 7.673 7.910 7.673 7.833 32,489 +0.11(+1.47%)
Jan 06, 2010 7.704 7.993 7.704 7.720 28,763 +0.03(+0.33%)
Jan 05, 2010 7.982 8.013 7.653 7.694 34,672 -0.33(-4.11%)
Jan 04, 2010 8.101 8.101 7.936 8.023 22,452 +0.09(+1.10%)
Dec 31, 2009 8.178 7.936 7.936 7.936 33,032 -0.03(-0.32%)
Dec 30, 2009 7.993 7.993 7.771 7.962 40,577 -0.11(-1.34%)
Dec 29, 2009 8.137 8.137 7.959 8.070 14,571 -0.02(-0.25%)
Dec 28, 2009 8.054 8.224 7.962 8.090 26,476 +0.12(+1.48%)
Dec 24, 2009 7.972 8.008 7.972 7.972 2,129 +0.02(+0.26%)
Dec 23, 2009 8.101 8.137 7.839 7.951 19,873 -0.10(-1.21%)
Dec 22, 2009 7.884 8.286 7.787 8.049 28,695 -0.05(-0.64%)
Dec 21, 2009 8.173 8.286 7.864 8.101 28,275 +0.01(+0.06%)
Dec 18, 2009 8.013 8.142 7.751 8.095 137,135 +0.20(+2.48%)
Dec 17, 2009 7.848 8.168 7.848 7.900 36,414 -0.03(-0.32%)
Dec 16, 2009 8.054 8.147 7.879 7.926 33,061 -0.01(-0.13%)
Dec 15, 2009 8.106 8.389 7.854 7.936 57,433 -0.29(-3.56%)
Dec 14, 2009 8.054 8.229 7.905 8.229 18,820 +0.32(+4.10%)
Dec 11, 2009 7.864 8.229 7.864 7.905 29,623 -0.23(-2.85%)
Dec 10, 2009 8.245 8.322 8.029 8.137 22,459 -0.04(-0.44%)
Dec 09, 2009 8.234 8.417 8.003 8.173 24,385 -0.20(-2.40%)
Dec 08, 2009 8.517 8.517 8.250 8.373 17,868 -0.17(-1.99%)
Dec 07, 2009 8.342 8.564 8.260 8.543 23,755 +0.17(+2.09%)
Dec 04, 2009 8.204 8.389 7.926 8.368 15,781 +0.40(+5.04%)
Dec 03, 2009 8.234 8.265 7.915 7.967 16,858 -0.23(-2.76%)
Dec 02, 2009 7.972 8.234 7.900 8.193 24,024 +0.36(+4.60%)
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.