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

First Bancorp Inc (NQ: FNLC )

22.55 +0.15 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Mar 01, 2010 7.334 7.468 7.215 7.432 26,091 +0.14(+1.91%)
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%)
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.