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

First Bancorp Inc (NQ: FNLC )

23.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2005 8.749 8.785 8.749 8.749 10,030 +0.00(+0.00%)
Jun 29, 2005 8.620 8.749 8.620 8.749 6,550 +0.18(+2.10%)
Jun 28, 2005 8.492 8.651 8.492 8.569 32,175 +0.04(+0.48%)
Jun 27, 2005 8.492 8.528 8.492 8.528 8,362 +0.04(+0.42%)
Jun 24, 2005 8.590 8.590 8.492 8.492 6,217 +0.00(+0.00%)
Jun 23, 2005 8.415 8.517 8.415 8.492 10,912 +0.07(+0.79%)
Jun 22, 2005 8.368 8.497 8.368 8.425 24,222 -0.08(-0.91%)
Jun 21, 2005 8.502 8.502 8.379 8.502 12,901 +0.02(+0.24%)
Jun 20, 2005 8.569 8.569 8.368 8.481 16,148 -0.04(-0.42%)
Jun 17, 2005 8.517 8.517 8.441 8.517 12,204 +0.03(+0.30%)
Jun 16, 2005 8.512 8.512 8.435 8.492 22,862 +0.01(+0.06%)
Jun 15, 2005 8.468 8.497 8.373 8.487 33,226 +0.12(+1.48%)
Jun 14, 2005 8.512 8.512 8.363 8.363 18,128 -0.13(-1.52%)
Jun 13, 2005 8.560 8.560 8.420 8.492 10,103 -0.03(-0.36%)
Jun 10, 2005 8.451 8.523 8.435 8.523 7,383 +0.07(+0.85%)
Jun 09, 2005 8.487 8.492 8.363 8.451 14,295 +0.09(+1.05%)
Jun 08, 2005 8.368 8.512 8.363 8.363 10,704 -0.05(-0.61%)
Jun 07, 2005 8.749 8.826 8.276 8.415 21,272 -0.09(-1.03%)
Jun 06, 2005 8.538 8.543 8.492 8.502 18,653 -0.09(-1.08%)
Jun 03, 2005 8.564 8.595 8.564 8.595 10,492 +0.05(+0.54%)
Jun 02, 2005 8.497 8.553 8.440 8.548 11,658 +0.09(+1.10%)
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.