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 UNCHANGED
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 (%)
Apr 30, 2009 9.006 9.053 8.775 8.981 15,991 -0.04(-0.40%)
Apr 29, 2009 8.512 9.017 8.512 9.017 10,121 +0.56(+6.63%)
Apr 28, 2009 8.487 8.512 8.348 8.456 10,393 -0.10(-1.20%)
Apr 27, 2009 8.764 8.929 8.438 8.559 24,715 -0.44(-4.86%)
Apr 24, 2009 8.404 9.006 8.337 8.996 34,796 +0.71(+8.57%)
Apr 23, 2009 8.528 8.718 8.286 8.286 28,120 -0.61(-6.88%)
Apr 22, 2009 8.816 9.006 8.631 8.898 17,981 -0.11(-1.20%)
Apr 21, 2009 8.492 9.139 8.492 9.006 21,575 +0.56(+6.64%)
Apr 20, 2009 8.945 9.104 8.445 8.445 27,016 -0.71(-7.76%)
Apr 17, 2009 9.264 9.264 8.811 9.156 21,678 -0.08(-0.89%)
Apr 16, 2009 8.991 9.238 8.873 9.238 22,897 +0.32(+3.58%)
Apr 15, 2009 8.409 8.960 8.409 8.919 13,582 +0.47(+5.54%)
Apr 14, 2009 8.466 8.988 8.451 8.451 18,218 -0.20(-2.26%)
Apr 13, 2009 8.327 8.646 8.281 8.646 6,524 +0.17(+2.07%)
Apr 09, 2009 8.348 8.646 7.617 8.471 33,626 +0.29(+3.52%)
Apr 08, 2009 7.874 8.198 7.622 8.183 15,418 +0.27(+3.45%)
Apr 07, 2009 7.715 8.255 7.617 7.910 40,835 +0.05(+0.59%)
Apr 06, 2009 8.075 8.219 7.457 7.864 19,279 -0.76(-8.78%)
Apr 03, 2009 9.006 9.006 8.034 8.620 13,764 -0.39(-4.29%)
Apr 02, 2009 9.006 9.006 8.749 9.006 40,988 +0.16(+1.80%)
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.