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 (%)
Aug 31, 2005 9.933 9.933 9.928 9.928 5,246 -0.11(-1.08%)
Aug 30, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 29, 2005 10.03 10.04 10.03 10.04 388 -0.15(-1.49%)
Aug 26, 2005 10.04 10.24 10.04 10.19 3,023 -0.05(-0.46%)
Aug 25, 2005 10.04 10.27 10.04 10.23 6,995 +0.20(+1.98%)
Aug 24, 2005 10.04 10.04 10.04 10.04 2,914 +0.00(+0.00%)
Aug 23, 2005 9.984 10.16 9.938 10.04 16,984 +0.06(+0.57%)
Aug 22, 2005 9.979 9.984 9.886 9.979 5,667 +0.25(+2.54%)
Aug 19, 2005 9.732 9.732 9.732 9.732 388 -0.22(-2.22%)
Aug 18, 2005 9.797 9.953 9.797 9.953 485 +0.04(+0.36%)
Aug 17, 2005 9.917 9.917 9.917 9.917 0 +0.00(+0.00%)
Aug 16, 2005 9.722 9.958 9.624 9.917 7,364 +0.20(+2.01%)
Aug 15, 2005 9.711 9.722 9.711 9.722 1,686 +0.07(+0.75%)
Aug 12, 2005 9.521 9.665 9.521 9.650 5,013 -0.04(-0.42%)
Aug 11, 2005 9.722 9.722 9.691 9.691 971 +0.12(+1.24%)
Aug 10, 2005 9.572 9.572 9.572 9.572 472 +0.08(+0.81%)
Aug 09, 2005 9.624 9.624 9.232 9.495 11,949 -0.18(-1.86%)
Aug 08, 2005 9.624 9.722 9.624 9.675 4,177 +0.04(+0.43%)
Aug 05, 2005 9.675 9.675 9.459 9.634 17,681 -0.02(-0.16%)
Aug 04, 2005 9.675 9.686 9.531 9.650 50,884 +0.11(+1.19%)
Aug 03, 2005 9.444 9.670 9.444 9.536 16,504 +0.02(+0.22%)
Aug 02, 2005 9.444 9.619 9.439 9.516 14,378 +0.20(+2.15%)
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.