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, 2011 7.824 7.885 7.417 7.456 39,094 -0.35(-4.43%)
Aug 30, 2011 7.852 7.885 7.556 7.801 14,053 -0.16(-1.96%)
Aug 29, 2011 7.590 7.969 7.590 7.957 23,321 +0.44(+5.86%)
Aug 26, 2011 7.378 7.601 7.266 7.517 11,621 +0.05(+0.67%)
Aug 25, 2011 7.774 7.790 7.445 7.467 16,524 -0.28(-3.67%)
Aug 24, 2011 7.250 7.785 7.250 7.751 19,230 +0.40(+5.38%)
Aug 23, 2011 7.133 7.473 7.105 7.356 99,424 +0.23(+3.21%)
Aug 22, 2011 7.322 7.322 7.083 7.127 19,955 +0.01(+0.16%)
Aug 19, 2011 7.105 7.305 7.105 7.116 20,124 -0.07(-0.93%)
Aug 18, 2011 7.317 7.349 7.183 7.183 52,685 -0.28(-3.81%)
Aug 17, 2011 7.423 7.545 7.361 7.467 16,554 +0.14(+1.90%)
Aug 16, 2011 7.322 7.523 7.289 7.328 41,315 -0.14(-1.87%)
Aug 15, 2011 7.545 7.891 7.395 7.467 51,946 +0.07(+0.98%)
Aug 12, 2011 7.757 7.757 7.383 7.395 13,721 -0.31(-4.05%)
Aug 11, 2011 7.718 7.877 7.383 7.707 74,437 +0.14(+1.84%)
Aug 10, 2011 7.790 7.891 7.523 7.567 28,192 -0.52(-6.47%)
Aug 09, 2011 7.684 8.091 7.255 8.091 94,974 +0.85(+11.78%)
Aug 08, 2011 7.718 7.941 7.239 7.239 58,134 -0.59(-7.54%)
Aug 05, 2011 8.019 8.019 7.801 7.829 16,746 -0.09(-1.13%)
Aug 04, 2011 7.980 8.130 7.918 7.918 37,060 -0.14(-1.80%)
Aug 03, 2011 8.063 8.169 7.946 8.063 9,491 +0.04(+0.49%)
Aug 02, 2011 8.113 8.325 8.013 8.024 63,770 -0.13(-1.64%)
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.