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 (%)
Feb 28, 2003 6.150 6.262 6.150 6.262 6,412 +0.04(+0.69%)
Feb 27, 2003 6.322 6.322 6.176 6.219 8,160 -0.10(-1.63%)
Feb 26, 2003 6.322 6.322 6.322 6.322 14,572 +0.10(+1.63%)
Feb 25, 2003 6.133 6.433 6.133 6.220 34,392 +0.16(+2.72%)
Feb 24, 2003 5.901 6.129 5.901 6.056 12,824 +0.22(+3.82%)
Feb 21, 2003 5.833 5.833 5.833 5.833 6,995 +0.00(+0.00%)
Feb 20, 2003 5.747 5.833 5.747 5.833 2,331 +0.09(+1.55%)
Feb 19, 2003 5.744 5.744 5.744 5.744 0 +0.00(+0.00%)
Feb 18, 2003 5.744 5.744 5.744 5.744 0 +0.00(+0.00%)
Feb 14, 2003 5.704 5.744 5.704 5.744 2,331 -0.00(-0.06%)
Feb 13, 2003 5.744 5.747 5.744 5.747 1,748 -0.06(-1.03%)
Feb 12, 2003 5.807 5.807 5.807 5.807 0 +0.00(+0.00%)
Feb 11, 2003 5.807 5.807 5.807 5.807 0 +0.00(+0.00%)
Feb 10, 2003 5.707 5.807 5.707 5.807 4,080 -0.01(-0.15%)
Feb 07, 2003 5.704 5.829 5.704 5.816 4,080 +0.07(+1.19%)
Feb 06, 2003 5.833 5.833 5.747 5.747 13,990 -0.08(-1.38%)
Feb 05, 2003 5.747 5.828 5.747 5.828 5,829 +0.12(+2.17%)
Feb 04, 2003 5.704 5.704 5.704 5.704 582 +0.00(+0.00%)
Feb 03, 2003 5.704 5.704 5.704 5.704 4,080 -0.11(-1.92%)
Jan 31, 2003 5.816 5.816 5.816 5.816 1,748 +0.01(+0.15%)
Jan 30, 2003 5.805 5.807 5.807 5.807 1,165 +0.00(+0.03%)
Jan 27, 2003 5.764 5.805 5.764 5.805 1,748 +0.21(+3.68%)
Jan 24, 2003 5.658 5.744 5.599 5.599 11,658 -0.06(-1.09%)
Jan 23, 2003 5.527 5.661 5.527 5.661 4,080 +0.17(+3.12%)
Jan 22, 2003 5.490 5.490 5.490 5.490 582 +0.04(+0.79%)
Jan 21, 2003 5.490 5.598 5.447 5.447 11,075 +0.03(+0.47%)
Jan 17, 2003 5.430 5.430 5.421 5.421 3,497 -0.07(-1.25%)
Jan 16, 2003 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Jan 15, 2003 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Jan 14, 2003 5.490 5.490 5.490 5.490 2,331 -0.09(-1.54%)
Jan 13, 2003 5.575 5.575 5.575 5.575 0 +0.00(+0.00%)
Jan 10, 2003 5.575 5.575 5.575 5.575 1,748 +0.13(+2.39%)
Jan 09, 2003 5.243 5.617 5.243 5.445 18,070 +0.21(+4.07%)
Jan 08, 2003 5.213 5.232 5.213 5.232 2,331 +0.04(+0.73%)
Jan 07, 2003 5.164 5.195 5.164 5.195 1,165 +0.05(+0.93%)
Jan 06, 2003 5.318 5.318 5.147 5.147 5,829 -0.34(-6.25%)
Jan 02, 2003 5.490 5.490 5.490 5.490 582 +0.09(+1.65%)
Dec 31, 2002 5.198 5.400 5.148 5.400 6,412 +0.21(+3.96%)
Dec 30, 2002 5.104 5.490 5.104 5.195 20,402 +0.13(+2.61%)
Dec 27, 2002 5.062 5.062 5.062 5.062 0 +0.00(+0.00%)
Dec 26, 2002 5.062 5.062 5.062 5.062 1,165 -0.08(-1.63%)
Dec 24, 2002 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Dec 23, 2002 5.062 5.147 5.062 5.147 4,663 +0.03(+0.64%)
Dec 20, 2002 5.112 5.114 5.112 5.114 1,165 +0.04(+0.81%)
Dec 19, 2002 5.073 5.073 5.073 5.073 2,914 +0.08(+1.55%)
Dec 18, 2002 4.996 4.996 4.996 4.996 0 +0.00(+0.00%)
Dec 17, 2002 5.068 5.068 4.996 4.996 1,165 -0.07(-1.29%)
Dec 16, 2002 5.069 5.069 5.006 5.061 6,412 -0.01(-0.17%)
Dec 13, 2002 5.069 5.069 5.069 5.069 0 +0.00(+0.00%)
Dec 12, 2002 5.069 5.069 5.069 5.069 2,914 -0.08(-1.50%)
Dec 11, 2002 5.147 5.147 5.147 5.147 0 +0.00(+0.00%)
Dec 10, 2002 5.147 5.147 5.147 5.147 17,487 -0.02(-0.43%)
Dec 09, 2002 5.232 5.232 5.169 5.169 1,748 -0.02(-0.40%)
Dec 06, 2002 5.189 5.189 5.189 5.189 1,165 -0.04(-0.69%)
Dec 05, 2002 5.273 5.273 5.225 5.225 3,497 -0.09(-1.74%)
Dec 04, 2002 5.318 5.318 5.318 5.318 0 +0.00(+0.00%)
Dec 03, 2002 5.318 5.318 5.318 5.318 582 +0.16(+3.13%)
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.