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, 2011 8.307 8.312 8.226 8.280 41,903 -0.08(-0.91%)
Mar 30, 2011 8.307 8.356 8.242 8.356 15,060 +0.20(+2.46%)
Mar 29, 2011 8.117 8.177 8.046 8.155 15,224 +0.04(+0.47%)
Mar 28, 2011 8.139 8.171 8.106 8.117 25,354 -0.17(-2.03%)
Mar 25, 2011 8.025 8.301 8.014 8.285 20,453 +0.28(+3.46%)
Mar 24, 2011 8.014 8.084 7.856 8.008 93,416 +0.00(+0.00%)
Mar 23, 2011 7.742 8.008 7.742 8.008 23,828 +0.24(+3.07%)
Mar 22, 2011 7.677 7.802 7.606 7.769 16,504 +0.09(+1.20%)
Mar 21, 2011 7.590 7.677 7.525 7.677 15,044 +0.15(+2.02%)
Mar 18, 2011 7.460 7.563 7.406 7.525 80,063 +0.11(+1.54%)
Mar 17, 2011 7.476 7.492 7.357 7.411 23,594 +0.07(+0.96%)
Mar 16, 2011 7.503 7.514 7.275 7.340 24,684 -0.14(-1.89%)
Mar 15, 2011 7.612 7.634 7.471 7.482 26,108 -0.17(-2.27%)
Mar 14, 2011 7.780 7.807 7.650 7.655 14,742 -0.16(-2.08%)
Mar 11, 2011 7.710 7.840 7.710 7.818 21,124 +0.13(+1.69%)
Mar 10, 2011 7.905 7.905 7.688 7.688 23,485 -0.35(-4.32%)
Mar 09, 2011 7.905 8.035 7.905 8.035 7,041 +0.05(+0.68%)
Mar 08, 2011 7.829 7.997 7.829 7.981 12,961 +0.12(+1.59%)
Mar 07, 2011 7.987 7.987 7.856 7.856 19,722 -0.08(-1.03%)
Mar 04, 2011 7.981 7.981 7.927 7.938 8,581 -0.06(-0.75%)
Mar 03, 2011 8.030 8.030 7.900 7.997 17,252 +0.06(+0.75%)
Mar 02, 2011 7.927 7.970 7.824 7.938 11,165 +0.05(+0.62%)
Mar 01, 2011 7.970 8.030 7.889 7.889 22,980 -0.04(-0.55%)
Feb 28, 2011 8.155 8.155 7.921 7.932 34,328 -0.21(-2.60%)
Feb 25, 2011 7.943 8.144 7.830 8.144 15,915 +0.16(+2.04%)
Feb 24, 2011 7.807 8.019 7.807 7.981 24,603 +0.18(+2.30%)
Feb 23, 2011 7.851 7.987 7.802 7.802 14,841 -0.01(-0.14%)
Feb 22, 2011 8.035 8.035 7.797 7.813 25,073 -0.23(-2.84%)
Feb 18, 2011 8.101 8.101 8.003 8.041 22,382 -0.02(-0.20%)
Feb 17, 2011 7.938 8.137 7.851 8.057 33,236 +0.12(+1.50%)
Feb 16, 2011 7.867 7.938 7.824 7.938 6,102 +0.08(+1.04%)
Feb 15, 2011 7.894 7.991 7.851 7.856 10,205 -0.09(-1.16%)
Feb 14, 2011 8.019 8.025 7.938 7.949 3,580 -0.07(-0.88%)
Feb 11, 2011 7.889 8.019 7.873 8.019 9,524 +0.08(+0.96%)
Feb 10, 2011 7.911 8.254 7.873 7.943 16,125 +0.01(+0.07%)
Feb 09, 2011 7.889 8.079 7.802 7.938 26,485 -0.01(-0.07%)
Feb 08, 2011 7.965 7.965 7.802 7.943 14,355 -0.07(-0.81%)
Feb 07, 2011 7.927 8.117 7.927 8.008 11,345 +0.05(+0.68%)
Feb 04, 2011 8.068 8.144 7.894 7.954 17,851 -0.16(-1.94%)
Feb 03, 2011 8.291 8.291 8.057 8.111 3,691 -0.05(-0.66%)
Feb 02, 2011 8.209 8.295 8.106 8.166 6,649 -0.10(-1.18%)
Feb 01, 2011 8.111 8.307 8.035 8.263 12,320 +0.24(+3.05%)
Jan 31, 2011 7.981 8.165 7.981 8.019 39,179 +0.13(+1.65%)
Jan 28, 2011 8.453 8.453 7.829 7.889 43,602 -0.56(-6.62%)
Jan 27, 2011 8.643 8.643 8.378 8.448 12,091 +0.04(+0.52%)
Jan 26, 2011 8.193 8.421 8.193 8.405 21,435 +0.20(+2.45%)
Jan 25, 2011 8.198 8.253 8.149 8.204 22,052 +0.00(+0.00%)
Jan 24, 2011 8.247 8.253 8.204 8.204 7,711 -0.01(-0.13%)
Jan 21, 2011 8.318 8.383 8.035 8.215 32,838 -0.06(-0.72%)
Jan 20, 2011 8.443 8.627 8.274 8.274 15,585 -0.17(-1.99%)
Jan 19, 2011 8.622 8.633 8.443 8.443 23,299 -0.16(-1.83%)
Jan 18, 2011 8.633 8.660 8.508 8.600 13,473 -0.01(-0.13%)
Jan 14, 2011 8.529 8.622 8.529 8.611 16,569 +0.16(+1.93%)
Jan 13, 2011 8.508 8.584 8.448 8.448 5,551 -0.11(-1.27%)
Jan 12, 2011 8.660 8.660 8.329 8.557 27,484 -0.03(-0.38%)
Jan 11, 2011 8.377 8.633 8.377 8.589 15,832 +0.22(+2.66%)
Jan 10, 2011 8.280 8.426 8.280 8.367 9,144 +0.03(+0.39%)
Jan 07, 2011 8.443 8.486 8.307 8.334 20,825 -0.24(-2.79%)
Jan 06, 2011 8.350 8.578 8.329 8.573 36,991 +0.20(+2.33%)
Jan 05, 2011 8.481 8.496 8.339 8.377 32,353 -0.09(-1.09%)
Jan 04, 2011 8.557 8.557 8.459 8.470 17,946 -0.04(-0.41%)
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.