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

First Bancorp Inc (NQ: FNLC )

23.41 -0.38 (-1.60%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
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%)
Apr 01, 2002 4.827 4.827 4.761 4.761 2,331 -0.07(-1.42%)
Mar 29, 2002 4.688 4.829 4.688 4.829 1,748 +0.00(+0.00%)
Mar 28, 2002 4.688 4.829 4.688 4.829 1,748 +0.03(+0.53%)
Mar 27, 2002 4.803 4.803 4.803 4.803 2,914 -0.03(-0.53%)
Mar 26, 2002 4.752 4.838 4.752 4.829 7,577 +0.11(+2.36%)
Mar 25, 2002 4.529 4.718 4.529 4.718 5,246 +0.08(+1.66%)
Mar 22, 2002 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Mar 21, 2002 4.675 4.675 4.640 4.640 14,572 -0.02(-0.37%)
Mar 20, 2002 4.658 4.658 4.658 4.658 24,482 -0.06(-1.27%)
Mar 19, 2002 4.658 4.718 4.658 4.718 13,990 +0.08(+1.66%)
Mar 18, 2002 4.750 4.752 4.640 4.640 25,648 -0.06(-1.28%)
Mar 15, 2002 4.637 4.700 4.637 4.700 2,331 +0.03(+0.55%)
Mar 14, 2002 4.675 4.675 4.673 4.675 9,326 +0.00(+0.00%)
Mar 13, 2002 4.675 4.675 4.675 4.675 1,165 +0.00(+0.00%)
Mar 12, 2002 4.546 4.675 4.529 4.675 13,990 +0.05(+1.11%)
Mar 11, 2002 4.623 4.623 4.623 4.623 0 +0.00(+0.00%)
Mar 08, 2002 4.623 4.623 4.623 4.623 582 +0.15(+3.26%)
Mar 07, 2002 4.546 4.555 4.477 4.477 9,326 -0.05(-1.14%)
Mar 06, 2002 4.478 4.529 4.478 4.529 1,748 +0.07(+1.54%)
Mar 05, 2002 4.421 4.503 4.421 4.460 11,658 +0.04(+0.89%)
Mar 04, 2002 4.421 4.421 4.421 4.421 1,165 -0.08(-1.68%)
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.