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

First Bancorp Inc (NQ: FNLC )

24.45 -0.15 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2006 8.517 8.620 8.517 8.553 2,040 +0.04(+0.42%)
May 30, 2006 8.518 8.518 8.517 8.517 874 +0.00(+0.00%)
May 26, 2006 8.620 8.620 8.517 8.517 3,108 -0.11(-1.25%)
May 25, 2006 8.749 8.749 8.579 8.626 13,002 -0.06(-0.75%)
May 24, 2006 8.690 8.690 8.690 8.690 2,937 +0.22(+2.59%)
May 23, 2006 8.466 8.548 8.466 8.471 6,217 -0.06(-0.72%)
May 22, 2006 8.569 8.584 8.492 8.533 23,318 -0.04(-0.42%)
May 19, 2006 8.540 8.569 8.540 8.569 882 -0.07(-0.83%)
May 18, 2006 8.497 8.641 8.497 8.641 74,808 +0.14(+1.70%)
May 17, 2006 8.497 8.497 8.497 8.497 971 -0.08(-0.90%)
May 16, 2006 8.497 8.574 8.492 8.574 4,830 -0.05(-0.54%)
May 15, 2006 8.672 8.672 8.466 8.620 5,741 -0.08(-0.89%)
May 12, 2006 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
May 11, 2006 8.620 8.698 8.620 8.698 3,206 +0.07(+0.84%)
May 10, 2006 8.665 8.665 8.617 8.626 1,554 -0.03(-0.33%)
May 09, 2006 8.677 8.698 8.654 8.654 3,886 +0.04(+0.51%)
May 08, 2006 8.543 8.646 8.466 8.610 17,176 +0.06(+0.66%)
May 05, 2006 8.646 8.646 8.548 8.553 3,108 -0.07(-0.84%)
May 04, 2006 8.508 8.626 8.508 8.626 825 +0.04(+0.43%)
May 03, 2006 8.512 8.595 8.466 8.589 12,243 +0.12(+1.45%)
May 02, 2006 8.492 8.492 8.440 8.466 13,514 -0.08(-0.96%)
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.