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

First Bancorp Inc (NQ: FNLC )

24.50 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 9.907 10.23 9.907 10.07 29,950 +0.13(+1.35%)
Jul 30, 2009 10.03 10.27 9.763 9.938 59,669 +0.06(+0.63%)
Jul 29, 2009 9.856 10.03 9.856 9.876 22,337 -0.07(-0.67%)
Jul 28, 2009 9.907 10.04 9.830 9.943 30,043 +0.04(+0.36%)
Jul 27, 2009 9.799 9.907 9.737 9.907 14,050 +0.00(+0.00%)
Jul 24, 2009 9.830 9.907 9.572 9.907 65,296 -0.01(-0.05%)
Jul 23, 2009 9.706 10.03 9.706 9.912 52,425 -0.10(-0.98%)
Jul 22, 2009 9.650 10.03 9.547 10.01 31,108 +0.34(+3.51%)
Jul 21, 2009 9.886 9.886 9.542 9.670 21,472 -0.11(-1.16%)
Jul 20, 2009 9.722 9.784 9.434 9.784 21,095 +0.16(+1.71%)
Jul 17, 2009 9.768 9.768 9.588 9.619 41,305 -0.12(-1.27%)
Jul 16, 2009 9.758 9.763 9.524 9.742 38,313 -0.06(-0.63%)
Jul 15, 2009 9.948 9.948 9.737 9.804 57,141 +0.02(+0.21%)
Jul 14, 2009 9.778 9.784 9.500 9.784 108,310 -0.01(-0.05%)
Jul 13, 2009 9.711 9.789 9.470 9.789 93,267 +0.09(+0.96%)
Jul 10, 2009 9.099 9.696 9.006 9.696 27,047 +0.54(+5.84%)
Jul 09, 2009 9.305 9.490 9.109 9.161 22,413 -0.03(-0.34%)
Jul 08, 2009 9.814 10.10 8.898 9.192 111,017 -0.53(-5.45%)
Jul 07, 2009 9.814 10.29 9.589 9.722 102,115 -0.04(-0.37%)
Jul 06, 2009 9.701 9.794 9.382 9.758 35,670 +0.03(+0.26%)
Jul 02, 2009 10.08 10.08 9.418 9.732 53,315 -0.56(-5.45%)
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.