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

First Bancorp Inc (NQ: FNLC )

24.50 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 8.303 8.334 8.220 8.277 26,959 +0.00(+0.00%)
Apr 29, 2010 8.183 8.293 8.105 8.277 13,868 +0.14(+1.73%)
Apr 28, 2010 8.230 8.282 8.027 8.136 11,247 -0.06(-0.70%)
Apr 27, 2010 8.308 8.412 8.194 8.194 19,464 -0.18(-2.12%)
Apr 26, 2010 8.376 8.438 8.178 8.371 27,782 +0.01(+0.12%)
Apr 23, 2010 8.360 8.360 8.160 8.360 59,261 -0.06(-0.68%)
Apr 22, 2010 8.303 8.428 8.277 8.418 28,420 +0.03(+0.37%)
Apr 21, 2010 8.439 8.439 8.277 8.386 14,553 -0.04(-0.49%)
Apr 20, 2010 8.282 8.439 8.189 8.428 16,893 +0.21(+2.60%)
Apr 19, 2010 8.345 8.345 8.168 8.215 7,435 -0.09(-1.13%)
Apr 16, 2010 8.366 8.386 8.293 8.308 39,850 -0.07(-0.81%)
Apr 15, 2010 8.095 8.382 8.095 8.376 16,594 +0.25(+3.08%)
Apr 14, 2010 8.142 8.142 7.986 8.126 36,131 +0.01(+0.13%)
Apr 13, 2010 7.944 8.152 7.897 8.116 31,610 +0.18(+2.23%)
Apr 12, 2010 8.230 8.230 7.850 7.938 35,640 -0.26(-3.18%)
Apr 09, 2010 8.136 8.215 8.082 8.199 27,475 +0.08(+0.96%)
Apr 08, 2010 8.162 8.204 8.090 8.121 18,806 -0.10(-1.20%)
Apr 07, 2010 8.220 8.334 8.152 8.220 48,387 -0.04(-0.44%)
Apr 06, 2010 8.189 8.334 8.084 8.256 31,455 -0.09(-1.06%)
Apr 05, 2010 8.433 8.433 8.147 8.345 38,990 -0.01(-0.12%)
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.