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

First Bancorp Inc (NQ: FNLC )

23.40 -0.07 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2008 9.284 9.778 9.187 9.434 28,831 +0.09(+0.94%)
Jul 30, 2008 9.351 9.361 9.171 9.346 15,610 +0.12(+1.34%)
Jul 29, 2008 9.223 9.423 8.934 9.223 34,691 +0.02(+0.17%)
Jul 28, 2008 9.531 9.531 9.166 9.207 11,969 -0.57(-5.79%)
Jul 25, 2008 9.717 9.778 8.847 9.773 17,108 +0.11(+1.17%)
Jul 24, 2008 9.753 9.753 9.284 9.660 18,519 +0.04(+0.37%)
Jul 23, 2008 9.078 9.850 8.806 9.624 115,041 +0.42(+4.59%)
Jul 22, 2008 8.240 9.202 8.240 9.202 35,348 +0.76(+9.02%)
Jul 21, 2008 8.445 8.451 8.363 8.440 4,255 +0.13(+1.55%)
Jul 18, 2008 8.389 8.389 8.240 8.312 23,031 -0.05(-0.55%)
Jul 17, 2008 8.409 8.451 8.059 8.358 23,476 +0.17(+2.14%)
Jul 16, 2008 7.848 8.183 7.720 8.183 20,781 +0.39(+5.02%)
Jul 15, 2008 8.301 8.301 7.221 7.792 44,202 +0.44(+5.95%)
Jul 14, 2008 7.329 7.493 7.112 7.354 20,600 +0.06(+0.85%)
Jul 11, 2008 7.498 7.565 6.768 7.293 31,199 -0.25(-3.28%)
Jul 10, 2008 7.380 7.540 7.082 7.540 35,464 +0.13(+1.74%)
Jul 09, 2008 6.968 7.529 6.968 7.411 19,494 +0.10(+1.41%)
Jul 08, 2008 6.804 7.318 6.804 7.308 32,041 +0.61(+9.06%)
Jul 07, 2008 7.272 7.272 6.701 6.701 21,084 -0.34(-4.82%)
Jul 04, 2008 6.788 7.179 6.747 7.040 11,553 +0.00(+0.00%)
Jul 03, 2008 6.788 7.179 6.747 7.040 11,553 +0.25(+3.71%)
Jul 02, 2008 6.850 7.179 6.629 6.788 40,798 -0.09(-1.27%)
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.