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, 2010 6.969 7.196 6.969 6.980 22,312 +0.02(+0.30%)
Aug 30, 2010 6.948 7.080 6.905 6.958 34,823 +0.02(+0.30%)
Aug 27, 2010 6.874 6.937 6.800 6.937 42,494 +0.16(+2.34%)
Aug 26, 2010 6.847 6.863 6.779 6.779 18,509 -0.08(-1.23%)
Aug 25, 2010 6.768 6.868 6.768 6.863 53,760 +0.07(+1.09%)
Aug 24, 2010 6.768 6.847 6.768 6.789 36,077 -0.01(-0.16%)
Aug 23, 2010 6.810 6.863 6.800 6.800 45,272 -0.01(-0.08%)
Aug 20, 2010 6.874 6.964 6.773 6.805 39,477 -0.07(-1.00%)
Aug 19, 2010 7.006 7.040 6.874 6.874 59,067 -0.18(-2.55%)
Aug 18, 2010 7.027 7.059 6.969 7.054 17,136 -0.11(-1.55%)
Aug 17, 2010 7.101 7.165 7.035 7.165 37,454 +0.09(+1.27%)
Aug 16, 2010 6.932 7.109 6.932 7.075 18,216 +0.14(+2.06%)
Aug 13, 2010 7.085 7.112 6.927 6.932 39,771 -0.20(-2.74%)
Aug 12, 2010 6.969 7.223 6.969 7.128 54,912 +0.05(+0.75%)
Aug 11, 2010 7.403 7.503 7.054 7.075 39,638 -0.46(-6.11%)
Aug 10, 2010 7.545 7.656 7.403 7.535 22,110 -0.12(-1.52%)
Aug 09, 2010 7.524 7.656 7.482 7.651 12,206 +0.24(+3.21%)
Aug 06, 2010 7.376 7.482 7.276 7.413 17,635 +0.02(+0.29%)
Aug 05, 2010 7.519 7.519 7.392 7.392 7,339 -0.12(-1.62%)
Aug 04, 2010 7.408 7.556 7.408 7.514 11,394 +0.16(+2.23%)
Aug 03, 2010 7.445 7.524 7.350 7.350 26,190 -0.10(-1.28%)
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.