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 (%)
Sep 30, 2009 10.04 10.04 9.490 9.572 57,710 -0.36(-3.63%)
Sep 29, 2009 10.04 10.15 9.907 9.933 92,855 -0.12(-1.18%)
Sep 28, 2009 9.418 10.29 9.140 10.05 93,828 +0.73(+7.84%)
Sep 25, 2009 9.547 9.547 9.156 9.320 62,174 -0.29(-3.05%)
Sep 24, 2009 9.995 10.19 9.475 9.614 55,072 -0.36(-3.61%)
Sep 23, 2009 10.22 10.22 9.922 9.974 31,500 -0.24(-2.37%)
Sep 22, 2009 10.10 10.29 9.928 10.22 33,974 +0.25(+2.53%)
Sep 21, 2009 10.16 10.16 9.789 9.964 43,544 -0.33(-3.20%)
Sep 18, 2009 10.18 10.29 9.907 10.29 70,535 +0.15(+1.47%)
Sep 17, 2009 9.793 10.16 9.717 10.14 20,810 +0.13(+1.29%)
Sep 16, 2009 9.660 10.03 9.660 10.02 16,926 +0.37(+3.84%)
Sep 15, 2009 9.562 9.650 9.289 9.645 40,351 +0.03(+0.27%)
Sep 14, 2009 9.449 9.778 9.289 9.619 16,978 +0.10(+1.08%)
Sep 11, 2009 9.454 9.650 9.392 9.516 22,285 -0.09(-0.96%)
Sep 10, 2009 9.820 9.820 9.284 9.609 40,474 -0.25(-2.56%)
Sep 09, 2009 9.804 10.02 9.547 9.861 32,884 +0.02(+0.21%)
Sep 08, 2009 9.758 9.917 9.588 9.840 22,133 +0.16(+1.70%)
Sep 04, 2009 9.612 9.722 9.377 9.675 20,470 +0.20(+2.12%)
Sep 03, 2009 9.464 9.598 9.228 9.475 22,590 +0.03(+0.33%)
Sep 02, 2009 9.037 9.655 9.032 9.444 104,869 +0.44(+4.86%)
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.