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

First Bancorp Inc (NQ: FNLC )

24.32 +0.34 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 5.756 5.824 5.756 5.824 22,733 +0.07(+1.19%)
Mar 28, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 27, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 26, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 25, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 24, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 21, 2003 5.756 5.756 5.756 5.756 582 -0.09(-1.47%)
Mar 20, 2003 5.661 5.841 5.661 5.841 16,321 -0.25(-4.08%)
Mar 19, 2003 6.090 6.090 6.090 6.090 1,165 +0.00(+0.00%)
Mar 18, 2003 6.090 6.090 6.090 6.090 1,165 +0.06(+0.97%)
Mar 17, 2003 6.117 6.117 6.032 6.032 5,246 -0.09(-1.40%)
Mar 14, 2003 6.176 6.176 6.021 6.117 6,995 -0.14(-2.30%)
Mar 13, 2003 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 12, 2003 6.262 6.262 6.262 6.262 582 +0.30(+5.04%)
Mar 11, 2003 6.004 6.262 5.961 5.961 1,748 -0.30(-4.79%)
Mar 10, 2003 6.176 6.262 6.176 6.262 8,743 +0.17(+2.82%)
Mar 07, 2003 6.004 6.090 6.004 6.090 4,080 +0.09(+1.43%)
Mar 06, 2003 6.004 6.004 6.004 6.004 1,748 -0.07(-1.13%)
Mar 05, 2003 6.090 6.107 6.073 6.073 8,160 -0.06(-0.98%)
Mar 04, 2003 6.133 6.133 6.133 6.133 582 -0.04(-0.69%)
Mar 03, 2003 6.176 6.176 6.176 6.176 1,165 -0.09(-1.37%)
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%)
Dec 02, 2002 5.147 5.157 5.147 5.157 4,663 +0.01(+0.20%)
Nov 29, 2002 5.147 5.147 5.147 5.147 6,412 +0.00(+0.00%)
Nov 27, 2002 5.155 5.155 5.112 5.147 9,326 -0.01(-0.17%)
Nov 26, 2002 5.301 5.301 5.155 5.155 12,241 -0.04(-0.73%)
Nov 25, 2002 5.301 5.387 5.193 5.193 8,743 -0.11(-2.01%)
Nov 22, 2002 5.296 5.301 5.296 5.299 3,497 +0.01(+0.10%)
Nov 21, 2002 5.294 5.294 5.294 5.294 582 +0.10(+1.85%)
Nov 20, 2002 5.325 5.490 5.198 5.198 8,743 -0.13(-2.38%)
Nov 19, 2002 5.325 5.325 5.325 5.325 582 +0.01(+0.13%)
Nov 18, 2002 5.423 5.423 5.318 5.318 6,995 -0.13(-2.36%)
Nov 15, 2002 5.447 5.490 5.447 5.447 19,819 +0.00(+0.00%)
Nov 14, 2002 5.447 5.447 5.447 5.447 3,497 +0.00(+0.00%)
Nov 13, 2002 5.565 5.567 5.321 5.447 12,824 -0.11(-2.01%)
Nov 12, 2002 5.558 5.558 5.558 5.558 0 +0.00(+0.00%)
Nov 11, 2002 5.472 5.918 5.472 5.558 6,995 +0.09(+1.57%)
Nov 08, 2002 5.404 5.472 5.404 5.472 5,246 -0.02(-0.31%)
Nov 07, 2002 5.318 5.490 5.318 5.490 12,824 +0.34(+6.67%)
Nov 06, 2002 5.148 5.148 5.147 5.147 4,663 -0.17(-3.19%)
Nov 05, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Nov 04, 2002 5.232 5.316 5.232 5.316 3,497 +0.08(+1.61%)
Nov 01, 2002 5.232 5.232 5.232 5.232 1,748 +0.09(+1.67%)
Oct 31, 2002 5.147 5.147 5.147 5.147 9,326 +0.07(+1.35%)
Oct 30, 2002 5.078 5.078 5.078 5.078 0 +0.00(+0.00%)
Oct 29, 2002 5.095 5.095 5.078 5.078 21,568 -0.02(-0.34%)
Oct 28, 2002 5.095 5.095 5.095 5.095 0 +0.00(+0.00%)
Oct 25, 2002 5.095 5.095 5.095 5.095 1,165 +0.00(+0.00%)
Oct 24, 2002 5.095 5.095 5.095 5.095 2,914 +0.00(+0.00%)
Oct 23, 2002 5.061 5.095 5.061 5.095 8,743 +0.03(+0.68%)
Oct 22, 2002 4.975 5.061 4.975 5.061 5,829 +0.09(+1.79%)
Oct 21, 2002 5.061 5.061 4.972 4.972 3,497 +0.08(+1.68%)
Oct 18, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Oct 17, 2002 4.887 5.059 4.887 4.889 9,326 -0.20(-4.01%)
Oct 16, 2002 5.093 5.093 5.093 5.093 1,748 +0.20(+3.99%)
Oct 15, 2002 4.889 4.898 4.889 4.898 11,658 +0.12(+2.51%)
Oct 14, 2002 4.769 4.778 4.769 4.778 2,331 +0.15(+3.15%)
Oct 11, 2002 4.632 4.632 4.632 4.632 0 +0.00(+0.00%)
Oct 10, 2002 4.803 4.803 4.632 4.632 10,492 -0.02(-0.37%)
Oct 09, 2002 4.761 4.761 4.649 4.649 9,909 -0.16(-3.42%)
Oct 08, 2002 4.735 5.061 4.735 4.814 6,995 -0.12(-2.40%)
Oct 07, 2002 4.932 4.932 4.932 4.932 2,914 -0.04(-0.86%)
Oct 04, 2002 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Oct 03, 2002 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Oct 02, 2002 5.147 5.318 4.975 4.975 3,497 +0.03(+0.69%)
Oct 01, 2002 4.941 4.941 4.941 4.941 0 +0.00(+0.00%)
Sep 30, 2002 4.941 4.941 4.941 4.941 582 -0.38(-7.07%)
Sep 27, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Sep 26, 2002 5.318 5.318 5.316 5.316 1,748 +0.55(+11.47%)
Sep 25, 2002 5.164 5.164 4.769 4.769 5,829 -0.50(-9.45%)
Sep 24, 2002 5.267 5.267 5.267 5.267 582 +0.03(+0.66%)
Sep 23, 2002 5.147 5.232 5.147 5.232 2,331 +0.26(+5.17%)
Sep 20, 2002 4.975 4.975 4.975 4.975 582 -0.09(-1.69%)
Sep 19, 2002 5.018 5.061 5.018 5.061 2,331 +0.08(+1.69%)
Sep 18, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Sep 17, 2002 4.977 4.977 4.977 4.977 1,165 -0.02(-0.31%)
Sep 16, 2002 5.229 5.229 4.992 4.992 7,577 -0.24(-4.52%)
Sep 13, 2002 5.229 5.229 5.229 5.229 0 +0.00(+0.00%)
Sep 12, 2002 5.229 5.229 5.229 5.229 1,748 +0.21(+4.16%)
Sep 11, 2002 5.198 5.232 5.020 5.020 6,412 -0.18(-3.42%)
Sep 10, 2002 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Sep 09, 2002 5.198 5.198 5.198 5.198 1,748 +0.00(+0.00%)
Sep 06, 2002 5.164 5.198 5.164 5.198 5,829 +0.05(+1.00%)
Sep 05, 2002 5.145 5.147 5.145 5.147 1,748 +0.13(+2.56%)
Sep 04, 2002 5.018 5.018 5.018 5.018 1,165 -0.13(-2.50%)
Sep 03, 2002 5.147 5.147 5.147 5.147 1,165 +0.00(+0.00%)
Aug 30, 2002 5.147 5.147 5.147 5.147 582 -0.05(-0.99%)
Aug 29, 2002 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Aug 28, 2002 5.147 5.198 5.147 5.198 1,165 +0.00(+0.06%)
Aug 27, 2002 5.189 5.195 5.189 5.195 2,914 +0.30(+6.07%)
Aug 26, 2002 4.898 4.898 4.898 4.898 2,914 -0.30(-5.77%)
Aug 23, 2002 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Aug 22, 2002 5.198 5.198 5.198 5.198 582 +0.01(+0.23%)
Aug 21, 2002 4.975 5.186 4.975 5.186 4,080 +0.21(+4.25%)
Aug 20, 2002 4.975 4.975 4.975 4.975 582 +0.17(+3.56%)
Aug 16, 2002 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Aug 15, 2002 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Aug 14, 2002 4.803 4.803 4.803 4.803 582 +0.00(+0.00%)
Aug 13, 2002 4.803 4.803 4.803 4.803 116,583 +0.05(+1.05%)
Aug 12, 2002 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Aug 07, 2002 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Aug 06, 2002 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Aug 05, 2002 4.753 4.753 4.753 4.753 582 +0.19(+4.17%)
Aug 02, 2002 4.563 4.563 4.563 4.563 0 +0.00(+0.00%)
Aug 01, 2002 4.632 4.632 4.546 4.563 30,311 -0.07(-1.48%)
Jul 31, 2002 4.632 4.632 4.632 4.632 582 +0.05(+1.09%)
Jul 30, 2002 4.581 4.582 4.581 4.582 1,165 +0.04(+0.79%)
Jul 29, 2002 4.546 4.546 4.546 4.546 582,919 +0.06(+1.34%)
Jul 26, 2002 4.417 4.556 4.417 4.486 27,397 -0.11(-2.42%)
Jul 25, 2002 4.460 4.632 4.460 4.597 6,995 +0.21(+4.68%)
Jul 24, 2002 4.393 4.393 4.392 4.392 1,748 -0.11(-2.43%)
Jul 23, 2002 4.795 4.795 4.392 4.501 16,321 -0.30(-6.32%)
Jul 22, 2002 4.805 4.805 4.805 4.805 0 +0.00(+0.00%)
Jul 19, 2002 4.821 4.821 4.805 4.805 1,165 -0.10(-2.06%)
Jul 17, 2002 4.936 4.936 4.906 4.906 1,165 -0.23(-4.47%)
Jul 12, 2002 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Jul 11, 2002 5.136 5.136 5.136 5.136 582 +0.00(+0.00%)
Jul 10, 2002 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Jul 09, 2002 5.104 5.136 5.104 5.136 582 +0.03(+0.63%)
Jul 08, 2002 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Jul 05, 2002 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Jul 04, 2002 5.104 5.104 5.104 5.104 1,748 +0.00(+0.00%)
Jul 03, 2002 5.104 5.104 5.104 5.104 1,748 +0.00(+0.00%)
Jul 02, 2002 5.103 5.103 5.103 5.103 0 +0.00(+0.00%)
Jul 01, 2002 4.848 5.103 4.846 5.103 5,246 +0.26(+5.30%)
Jun 28, 2002 4.889 4.889 4.846 4.847 4,663 -0.04(-0.87%)
Jun 27, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Jun 26, 2002 4.889 4.889 4.889 4.889 1,165 +0.00(+0.00%)
Jun 25, 2002 4.898 4.898 4.889 4.889 20,402 -0.04(-0.87%)
Jun 21, 2002 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Jun 20, 2002 4.898 4.932 4.898 4.932 4,663 +0.06(+1.16%)
Jun 19, 2002 4.876 4.876 4.876 4.876 0 +0.00(+0.00%)
Jun 18, 2002 4.876 4.876 4.876 4.876 1,165 -0.23(-4.47%)
Jun 17, 2002 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Jun 14, 2002 5.104 5.104 5.104 5.104 0 +0.09(+1.88%)
Jun 12, 2002 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Jun 11, 2002 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Jun 10, 2002 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Jun 07, 2002 5.009 5.009 5.009 5.009 2,914 -0.18(-3.47%)
Jun 06, 2002 5.009 5.189 5.009 5.189 3,497 +0.04(+0.83%)
Jun 05, 2002 5.018 5.147 5.018 5.147 13,407 +0.00(+0.00%)
May 31, 2002 5.147 5.147 5.147 5.147 0 -0.02(-0.33%)
May 28, 2002 5.147 5.164 5.147 5.164 1,165 +0.02(+0.33%)
May 27, 2002 5.147 5.147 5.147 5.147 582 +0.00(+0.00%)
May 24, 2002 5.147 5.147 5.147 5.147 582 +0.17(+3.38%)
May 23, 2002 4.978 4.978 4.978 4.978 0 +0.00(+0.00%)
May 22, 2002 5.129 5.129 4.978 4.978 2,914 -0.01(-0.27%)
May 21, 2002 4.992 4.992 4.992 4.992 582 -0.19(-3.64%)
May 20, 2002 5.181 5.181 5.181 5.181 0 +0.00(+0.00%)
May 17, 2002 5.181 5.181 5.181 5.181 0 +0.00(+0.00%)
May 16, 2002 5.181 5.181 5.181 5.181 1,165 +0.19(+3.78%)
May 15, 2002 5.129 5.215 4.992 4.992 6,995 -0.20(-3.80%)
May 14, 2002 5.189 5.189 5.189 5.189 0 +0.00(+0.00%)
May 13, 2002 5.189 5.189 5.189 5.189 1,165 +0.20(+3.95%)
May 10, 2002 5.234 5.234 4.979 4.992 11,658 -0.41(-7.59%)
May 09, 2002 5.402 5.402 5.402 5.402 582 -0.00(-0.03%)
May 08, 2002 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 07, 2002 5.404 5.404 5.404 5.404 0 +0.00(+0.00%)
May 06, 2002 5.402 5.404 5.267 5.404 21,568 +0.00(+0.00%)
May 03, 2002 5.315 5.490 5.234 5.404 27,980 +0.19(+3.62%)
May 02, 2002 5.089 5.215 5.089 5.215 7,577 +0.15(+2.86%)
May 01, 2002 5.129 5.129 5.070 5.070 4,080 +0.07(+1.31%)
Apr 30, 2002 5.004 5.004 5.004 5.004 582 +0.13(+2.71%)
Apr 29, 2002 4.872 4.872 4.872 4.872 1,165 -0.06(-1.22%)
Apr 26, 2002 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Apr 25, 2002 4.932 4.932 4.932 4.932 1,165 +0.06(+1.23%)
Apr 24, 2002 4.872 4.872 4.872 4.872 1,165 +0.07(+1.43%)
Apr 23, 2002 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Apr 22, 2002 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Apr 19, 2002 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Apr 18, 2002 4.803 4.803 4.803 4.803 2,914 -0.01(-0.18%)
Apr 17, 2002 4.786 4.812 4.786 4.812 12,241 -0.12(-2.43%)
Apr 16, 2002 4.931 4.932 4.803 4.932 4,663 +0.20(+4.17%)
Apr 15, 2002 4.735 4.735 4.735 4.735 0 +0.00(+0.00%)
Apr 12, 2002 4.761 4.838 4.735 4.735 5,246 -0.03(-0.54%)
Apr 11, 2002 4.803 4.803 4.761 4.761 4,080 -0.04(-0.89%)
Apr 10, 2002 4.803 4.803 4.803 4.803 582 +0.11(+2.38%)
Apr 09, 2002 4.692 4.692 4.692 4.692 4,080 -0.00(-0.00%)
Apr 08, 2002 4.692 4.692 4.692 4.692 1,165 -0.03(-0.54%)
Apr 05, 2002 4.718 4.718 4.718 4.718 0 +0.00(+0.00%)
Apr 04, 2002 4.719 4.738 4.692 4.718 18,653 +0.15(+3.24%)
Apr 03, 2002 4.570 4.570 4.570 4.570 0 -0.23(-4.76%)
Apr 02, 2002 4.718 4.803 4.718 4.798 3,497 +0.04(+0.79%)
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.