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 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, May 23, 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 29, 2008 9.464 9.464 9.140 9.351 10,686 -0.13(-1.36%)
Aug 28, 2008 8.939 9.485 8.677 9.480 16,646 +0.55(+6.11%)
Aug 27, 2008 8.960 8.960 8.806 8.934 6,328 -0.05(-0.57%)
Aug 26, 2008 8.770 8.986 8.734 8.986 4,395 +0.17(+1.99%)
Aug 25, 2008 9.639 9.639 7.962 8.811 6,311 -0.73(-7.66%)
Aug 22, 2008 9.068 9.542 9.068 9.542 10,309 +0.35(+3.81%)
Aug 21, 2008 8.996 9.264 8.559 9.192 7,313 +0.00(+0.00%)
Aug 20, 2008 9.356 9.356 9.192 9.192 4,917 -0.17(-1.87%)
Aug 19, 2008 9.490 9.490 9.284 9.367 4,861 -0.03(-0.27%)
Aug 18, 2008 9.506 9.506 9.274 9.392 16,280 +0.09(+0.94%)
Aug 15, 2008 9.835 9.835 9.264 9.305 44,873 -0.09(-0.93%)
Aug 14, 2008 9.567 9.567 9.217 9.392 20,242 -0.35(-3.59%)
Aug 13, 2008 7.812 9.753 7.812 9.742 33,920 +0.90(+10.12%)
Aug 12, 2008 8.059 8.847 8.059 8.847 17,151 +0.89(+11.12%)
Aug 11, 2008 9.336 9.336 7.622 7.962 51,642 -1.37(-14.67%)
Aug 08, 2008 8.996 9.382 8.934 9.331 19,317 +0.37(+4.08%)
Aug 07, 2008 9.439 9.439 8.960 8.965 15,554 -0.38(-4.07%)
Aug 06, 2008 9.583 9.804 9.346 9.346 18,396 -0.39(-3.97%)
Aug 05, 2008 8.919 9.742 8.919 9.732 7,630 +0.87(+9.81%)
Aug 04, 2008 9.609 9.742 8.806 8.862 23,324 -0.75(-7.77%)
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.