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

First Bancorp Inc (NQ: FNLC )

24.20 -0.12 (-0.49%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 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 29, 2011 8.041 8.398 8.041 8.208 18,020 +0.04(+0.55%)
Jul 28, 2011 8.030 8.180 7.952 8.164 18,962 +0.14(+1.74%)
Jul 27, 2011 8.231 8.392 7.991 8.024 67,555 -0.21(-2.57%)
Jul 26, 2011 8.297 8.303 8.229 8.236 15,273 -0.01(-0.14%)
Jul 25, 2011 8.303 8.492 8.247 8.247 14,056 -0.13(-1.53%)
Jul 22, 2011 8.364 8.504 8.359 8.375 26,223 -0.13(-1.51%)
Jul 21, 2011 8.325 8.526 8.270 8.504 30,209 +0.20(+2.42%)
Jul 20, 2011 8.297 8.348 8.169 8.303 37,068 -0.03(-0.40%)
Jul 19, 2011 8.264 8.348 8.074 8.336 51,916 +0.08(+0.94%)
Jul 18, 2011 8.292 8.297 8.207 8.258 11,361 -0.02(-0.27%)
Jul 15, 2011 8.275 8.336 8.253 8.281 23,851 +0.03(+0.34%)
Jul 14, 2011 8.231 8.314 8.219 8.253 8,744 -0.02(-0.20%)
Jul 13, 2011 8.348 8.348 8.231 8.270 13,127 +0.03(+0.34%)
Jul 12, 2011 8.141 8.292 8.141 8.242 19,899 +0.11(+1.30%)
Jul 11, 2011 8.175 8.348 8.052 8.136 61,789 -0.06(-0.75%)
Jul 08, 2011 8.191 8.247 8.152 8.197 10,173 -0.07(-0.88%)
Jul 07, 2011 8.186 8.320 8.136 8.270 52,292 +0.09(+1.16%)
Jul 06, 2011 8.147 8.231 8.062 8.175 28,116 +0.01(+0.07%)
Jul 05, 2011 8.191 8.191 8.047 8.169 31,072 -0.04(-0.48%)
Jul 01, 2011 8.208 8.247 8.164 8.208 20,800 +0.04(+0.44%)
Jun 30, 2011 8.249 8.249 8.057 8.172 44,181 -0.04(-0.47%)
Jun 29, 2011 8.309 8.309 8.068 8.210 40,117 -0.05(-0.67%)
Jun 28, 2011 8.216 8.287 8.106 8.265 19,957 +0.05(+0.60%)
Jun 27, 2011 8.018 8.243 7.958 8.216 16,967 +0.20(+2.54%)
Jun 24, 2011 8.172 8.172 7.919 8.013 142,857 -0.12(-1.42%)
Jun 23, 2011 7.738 8.221 7.738 8.128 22,504 +0.31(+4.01%)
Jun 22, 2011 7.925 8.012 7.815 7.815 14,512 -0.13(-1.66%)
Jun 21, 2011 7.892 8.057 7.815 7.947 51,548 +0.15(+1.90%)
Jun 20, 2011 7.881 7.941 7.760 7.798 38,302 +0.02(+0.21%)
Jun 17, 2011 7.754 7.903 7.725 7.782 50,568 +0.07(+0.93%)
Jun 16, 2011 7.707 7.842 7.699 7.710 27,454 +0.05(+0.72%)
Jun 15, 2011 7.754 7.771 7.584 7.655 25,952 -0.18(-2.32%)
Jun 14, 2011 7.691 7.848 7.650 7.837 34,218 +0.24(+3.11%)
Jun 13, 2011 7.672 7.685 7.600 7.600 25,355 +0.01(+0.07%)
Jun 10, 2011 7.661 7.721 7.595 7.595 25,403 -0.08(-1.07%)
Jun 09, 2011 7.699 7.815 7.655 7.677 17,869 -0.07(-0.92%)
Jun 08, 2011 7.672 7.892 7.672 7.749 25,392 +0.03(+0.43%)
Jun 07, 2011 7.699 7.837 7.628 7.716 13,854 +0.11(+1.45%)
Jun 06, 2011 7.628 7.710 7.595 7.606 25,661 -0.08(-1.00%)
Jun 03, 2011 7.644 7.765 7.644 7.683 26,703 +0.03(+0.36%)
May 24, 2011 7.804 7.815 7.639 7.655 28,483 -0.08(-1.07%)
May 23, 2011 7.710 7.820 7.710 7.738 13,478 -0.03(-0.42%)
May 20, 2011 7.886 7.897 7.771 7.771 23,181 -0.18(-2.28%)
May 19, 2011 8.029 8.029 7.908 7.952 11,819 -0.04(-0.48%)
May 18, 2011 7.865 7.991 7.837 7.991 13,112 +0.12(+1.47%)
May 17, 2011 7.633 7.952 7.633 7.875 22,242 +0.24(+3.10%)
May 16, 2011 7.710 7.803 7.639 7.639 39,579 -0.06(-0.79%)
May 13, 2011 7.776 7.802 7.699 7.699 14,238 -0.10(-1.34%)
May 12, 2011 7.754 7.815 7.754 7.804 3,473 +0.04(+0.57%)
May 11, 2011 7.815 7.859 7.760 7.760 13,359 -0.10(-1.33%)
May 10, 2011 7.831 7.864 7.738 7.864 9,017 +0.08(+0.99%)
May 09, 2011 7.694 7.809 7.694 7.787 15,336 +0.09(+1.14%)
May 06, 2011 7.716 8.001 7.650 7.699 12,476 +0.00(+0.00%)
May 05, 2011 7.688 7.798 7.688 7.699 25,792 -0.01(-0.07%)
May 04, 2011 7.920 7.920 7.694 7.705 19,626 -0.19(-2.44%)
May 03, 2011 8.106 8.154 7.897 7.897 10,303 -0.20(-2.45%)
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.