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

First Bancorp Inc (NQ: FNLC )

24.60 +0.08 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 9.794 10.08 9.789 10.02 27,496 +0.04(+0.41%)
Jun 29, 2009 10.33 10.69 9.948 9.979 109,618 -1.23(-10.97%)
Jun 26, 2009 9.140 11.22 9.098 11.21 639,328 +1.79(+19.02%)
Jun 25, 2009 8.641 9.470 8.224 9.418 27,605 +1.13(+13.59%)
Jun 24, 2009 8.512 8.759 8.224 8.291 15,692 +0.00(+0.00%)
Jun 23, 2009 8.955 8.955 8.291 8.291 40,005 -0.18(-2.13%)
Jun 22, 2009 9.094 9.094 8.342 8.471 26,884 -0.37(-4.19%)
Jun 19, 2009 9.140 9.392 8.548 8.842 89,452 -0.16(-1.83%)
Jun 18, 2009 8.523 9.006 8.312 9.006 61,624 +0.45(+5.23%)
Jun 17, 2009 8.265 8.677 8.234 8.559 36,799 +0.29(+3.55%)
Jun 16, 2009 8.559 8.667 8.219 8.265 19,597 -0.08(-0.99%)
Jun 15, 2009 8.543 8.543 8.281 8.348 15,021 -0.42(-4.81%)
Jun 12, 2009 8.708 8.780 8.363 8.770 47,811 -0.06(-0.70%)
Jun 11, 2009 8.394 9.066 8.394 8.831 26,085 +0.46(+5.47%)
Jun 10, 2009 9.197 9.197 8.250 8.373 27,379 -0.75(-8.18%)
Jun 09, 2009 9.207 9.372 8.757 9.120 20,734 -0.05(-0.51%)
Jun 08, 2009 8.981 9.454 8.801 9.166 95,812 -0.10(-1.06%)
Jun 05, 2009 9.084 9.264 8.574 9.264 56,179 +0.27(+2.97%)
Jun 04, 2009 9.264 9.264 8.728 8.996 80,386 -0.27(-2.89%)
Jun 03, 2009 9.145 9.264 8.801 9.264 30,510 +0.01(+0.11%)
Jun 02, 2009 8.909 9.253 8.533 9.253 81,542 +0.26(+2.86%)
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.