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 +0.08 (+0.33%)
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 (%)
Mar 30, 2012 8.754 8.754 8.502 8.502 43,957 -0.15(-1.72%)
Mar 29, 2012 8.594 8.805 8.559 8.651 10,743 -0.02(-0.26%)
Mar 28, 2012 8.697 8.697 8.548 8.674 18,052 -0.01(-0.07%)
Mar 27, 2012 8.869 8.897 8.588 8.680 23,592 -0.15(-1.69%)
Mar 26, 2012 8.628 8.851 8.525 8.829 35,089 +0.30(+3.56%)
Mar 23, 2012 8.416 8.530 8.410 8.525 10,045 +0.14(+1.71%)
Mar 22, 2012 8.456 8.473 8.318 8.381 15,235 -0.14(-1.68%)
Mar 21, 2012 8.565 8.594 8.485 8.525 7,130 +0.00(+0.00%)
Mar 20, 2012 8.571 8.630 8.462 8.525 11,926 -0.13(-1.46%)
Mar 19, 2012 8.594 8.714 8.462 8.651 20,469 +0.07(+0.87%)
Mar 16, 2012 8.668 8.794 8.536 8.576 57,332 -0.06(-0.73%)
Mar 15, 2012 8.657 8.657 8.473 8.639 9,686 +0.03(+0.33%)
Mar 14, 2012 8.702 8.710 8.341 8.611 9,368 -0.12(-1.38%)
Mar 13, 2012 8.611 8.737 8.542 8.731 18,605 +0.24(+2.77%)
Mar 12, 2012 8.404 8.559 8.404 8.496 4,981 +0.12(+1.44%)
Mar 09, 2012 8.209 8.404 8.209 8.376 12,199 +0.13(+1.53%)
Mar 08, 2012 8.295 8.295 8.095 8.250 11,652 +0.02(+0.28%)
Mar 07, 2012 8.141 8.227 8.055 8.227 17,947 +0.15(+1.92%)
Mar 06, 2012 8.118 8.123 8.060 8.072 17,366 -0.15(-1.81%)
Mar 05, 2012 8.123 8.221 8.112 8.221 2,292 +0.10(+1.20%)
Mar 02, 2012 8.611 8.611 8.026 8.123 48,811 -0.41(-4.77%)
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.