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 (%)
Mar 31, 2010 8.355 8.360 8.241 8.303 31,025 -0.07(-0.78%)
Mar 30, 2010 8.209 8.368 8.209 8.368 44,542 +0.22(+2.72%)
Mar 29, 2010 8.106 8.224 7.975 8.147 23,202 +0.20(+2.53%)
Mar 26, 2010 8.126 8.126 7.915 7.946 11,421 -0.16(-1.97%)
Mar 25, 2010 8.029 8.229 8.029 8.106 8,588 +0.10(+1.22%)
Mar 24, 2010 8.106 8.229 7.941 8.008 42,976 -0.12(-1.52%)
Mar 23, 2010 8.054 8.219 7.838 8.131 49,637 -0.10(-1.19%)
Mar 22, 2010 8.049 8.234 7.962 8.229 37,576 +0.11(+1.33%)
Mar 19, 2010 7.766 8.157 7.529 8.121 71,213 +0.42(+5.48%)
Mar 18, 2010 7.393 7.740 7.385 7.699 14,891 +0.01(+0.07%)
Mar 17, 2010 7.668 7.720 7.643 7.694 19,452 +0.03(+0.34%)
Mar 16, 2010 7.632 7.668 7.555 7.668 10,951 +0.03(+0.40%)
Mar 15, 2010 7.601 7.668 7.365 7.637 35,466 +0.16(+2.20%)
Mar 12, 2010 7.643 7.643 7.452 7.473 6,384 -0.16(-2.09%)
Mar 11, 2010 7.519 7.653 7.437 7.632 15,128 +0.03(+0.34%)
Mar 10, 2010 7.545 7.617 7.545 7.607 14,186 +0.04(+0.54%)
Mar 09, 2010 7.565 7.617 7.478 7.565 11,487 +0.05(+0.68%)
Mar 08, 2010 7.571 7.571 7.411 7.514 8,240 -0.08(-1.08%)
Mar 05, 2010 7.416 7.658 7.282 7.596 16,383 +0.21(+2.86%)
Mar 04, 2010 7.375 7.421 7.272 7.385 8,046 +0.06(+0.84%)
Mar 03, 2010 7.375 7.375 7.262 7.323 13,261 -0.01(-0.14%)
Mar 02, 2010 7.426 7.426 7.262 7.334 25,273 -0.10(-1.32%)
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.