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

First Bancorp Inc (NQ: FNLC )

23.48 -0.31 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 8.186 9.092 8.186 8.921 39,638 -0.04(-0.42%)
Apr 29, 2004 8.747 9.090 8.310 8.958 25,065 +0.45(+5.28%)
Apr 28, 2004 8.320 8.578 8.318 8.509 46,050 +0.28(+3.35%)
Apr 27, 2004 8.063 8.234 7.977 8.233 44,301 +0.47(+6.06%)
Apr 26, 2004 7.891 7.891 7.762 7.763 16,904 -0.13(-1.63%)
Apr 23, 2004 7.977 7.977 7.891 7.891 4,080 -0.13(-1.60%)
Apr 22, 2004 8.320 8.320 8.020 8.020 3,497 +0.00(+0.00%)
Apr 21, 2004 8.192 8.192 8.020 8.020 2,914 -0.16(-1.99%)
Apr 20, 2004 8.183 8.183 8.183 8.183 582 +0.14(+1.70%)
Apr 19, 2004 8.046 8.046 8.046 8.046 0 +0.00(+0.00%)
Apr 16, 2004 8.070 8.070 8.046 8.046 1,748 +0.03(+0.32%)
Apr 15, 2004 8.011 8.053 8.011 8.020 1,748 -0.05(-0.62%)
Apr 14, 2004 8.106 8.106 8.011 8.070 8,743 +0.01(+0.09%)
Apr 13, 2004 7.891 8.106 7.891 8.063 8,743 -0.09(-1.05%)
Apr 12, 2004 8.061 8.149 8.061 8.149 1,748 +0.09(+1.06%)
Apr 08, 2004 8.063 8.063 8.063 8.063 0 +0.00(+0.00%)
Apr 07, 2004 8.406 8.406 8.063 8.063 1,165 +0.03(+0.32%)
Apr 06, 2004 8.234 8.234 8.037 8.037 5,246 -0.20(-2.44%)
Apr 05, 2004 8.238 8.238 8.238 8.238 0 +0.00(+0.00%)
Apr 02, 2004 8.197 8.294 8.197 8.238 4,663 +0.00(+0.04%)
Apr 01, 2004 8.303 8.303 8.234 8.234 5,246 +0.00(+0.00%)
Mar 31, 2004 8.234 8.234 8.234 8.234 1,748 +0.04(+0.52%)
Mar 30, 2004 8.192 8.192 8.192 8.192 2,914 -0.02(-0.21%)
Mar 29, 2004 8.234 8.663 8.149 8.209 33,809 +0.10(+1.27%)
Mar 26, 2004 7.891 8.106 7.891 8.106 6,995 +0.21(+2.72%)
Mar 25, 2004 7.891 7.891 7.891 7.891 5,246 +0.09(+1.10%)
Mar 24, 2004 7.720 7.900 7.720 7.806 1,748 +0.09(+1.11%)
Mar 23, 2004 7.720 7.720 7.720 7.720 1,165 +0.09(+1.12%)
Mar 22, 2004 7.814 7.814 7.634 7.634 2,331 -0.09(-1.11%)
Mar 19, 2004 8.063 8.063 7.617 7.720 7,577 -0.17(-2.17%)
Mar 18, 2004 7.891 7.891 7.891 7.891 1,165 +0.17(+2.22%)
Mar 17, 2004 7.977 7.994 7.720 7.720 17,487 -0.30(-3.72%)
Mar 16, 2004 8.018 8.018 8.018 8.018 0 +0.00(+0.00%)
Mar 15, 2004 8.018 8.018 8.018 8.018 0 +0.00(+0.00%)
Mar 12, 2004 8.018 8.018 8.018 8.018 0 +0.00(+0.00%)
Mar 11, 2004 8.012 8.018 8.011 8.018 1,748 +0.02(+0.22%)
Mar 10, 2004 8.020 8.238 7.986 8.001 2,914 +0.00(+0.02%)
Mar 09, 2004 8.320 8.320 7.999 7.999 3,497 +0.02(+0.21%)
Mar 08, 2004 8.149 8.320 7.983 7.983 4,080 -0.34(-4.06%)
Mar 05, 2004 8.320 8.320 8.320 8.320 1,165 +0.09(+1.04%)
Mar 04, 2004 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
Mar 03, 2004 8.150 8.234 8.150 8.234 3,497 -0.03(-0.31%)
Mar 02, 2004 8.220 8.260 8.220 8.260 1,748 +0.03(+0.31%)
Mar 01, 2004 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
Feb 27, 2004 8.234 8.234 8.217 8.234 4,663 +0.14(+1.76%)
Feb 26, 2004 8.092 8.092 8.087 8.092 1,748 -0.01(-0.17%)
Feb 25, 2004 8.216 8.226 8.106 8.106 14,572 +0.30(+3.85%)
Feb 24, 2004 8.234 8.234 7.703 7.806 26,814 -0.43(-5.21%)
Feb 23, 2004 8.363 8.363 8.234 8.234 1,165 -0.13(-1.54%)
Feb 20, 2004 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Feb 19, 2004 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Feb 18, 2004 8.363 8.363 8.363 8.363 1,165 -0.04(-0.51%)
Feb 17, 2004 8.277 8.406 8.277 8.406 1,748 +0.13(+1.55%)
Feb 13, 2004 8.277 8.277 8.277 8.277 0 +0.00(+0.00%)
Feb 12, 2004 8.277 8.277 8.277 8.277 582 -0.21(-2.53%)
Feb 11, 2004 8.492 8.492 8.492 8.492 0 +0.00(+0.00%)
Feb 10, 2004 8.492 8.492 8.492 8.492 582 +0.21(+2.59%)
Feb 09, 2004 8.320 8.320 8.277 8.277 8,743 -0.04(-0.52%)
Feb 06, 2004 8.320 8.406 8.320 8.320 5,829 +0.02(+0.19%)
Feb 05, 2004 8.131 8.320 8.131 8.305 5,829 -0.02(-0.19%)
Feb 04, 2004 8.318 8.320 8.318 8.320 2,914 +0.13(+1.57%)
Feb 03, 2004 8.317 8.317 8.192 8.192 1,748 -0.04(-0.52%)
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.