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

First Bancorp Inc (NQ: FNLC )

24.56 -0.04 (-0.16%)
Streaming Delayed Price Updated: 11:18 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 (%)
Sep 30, 2004 9.907 9.907 9.907 9.907 582 -0.12(-1.23%)
Sep 29, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Sep 28, 2004 9.933 10.03 9.933 10.03 1,165 +0.02(+0.20%)
Sep 27, 2004 10.01 10.01 10.01 10.01 582 +0.00(+0.00%)
Sep 24, 2004 9.778 10.01 9.521 10.01 971 +0.23(+2.37%)
Sep 23, 2004 9.984 9.984 9.655 9.778 6,800 -0.21(-2.06%)
Sep 22, 2004 9.979 9.984 9.958 9.984 971 +0.05(+0.52%)
Sep 21, 2004 9.933 9.933 9.933 9.933 1,943 +0.00(+0.00%)
Sep 20, 2004 9.933 9.933 9.933 9.933 582 -0.08(-0.77%)
Sep 17, 2004 9.495 10.01 9.495 10.01 1,748 +0.03(+0.31%)
Sep 16, 2004 9.979 9.979 9.979 9.979 0 +0.00(+0.00%)
Sep 15, 2004 10.01 10.01 9.979 9.979 1,360 -0.03(-0.31%)
Sep 14, 2004 10.04 10.04 9.778 10.01 2,331 +0.10(+1.04%)
Sep 13, 2004 10.01 10.04 9.778 9.907 3,303 -0.05(-0.52%)
Sep 10, 2004 9.933 9.958 9.830 9.958 5,440 +0.03(+0.26%)
Sep 09, 2004 9.907 9.933 9.907 9.933 582 -0.02(-0.21%)
Sep 08, 2004 9.984 10.03 9.778 9.953 4,857 +0.02(+0.21%)
Sep 07, 2004 9.907 9.933 9.907 9.933 1,748 -0.03(-0.26%)
Sep 03, 2004 9.778 9.958 9.778 9.958 2,331 +0.08(+0.78%)
Sep 02, 2004 9.778 9.881 9.521 9.881 5,051 -0.02(-0.16%)
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.