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, 2011 7.144 7.300 7.005 7.016 35,374 -0.23(-3.23%)
Sep 29, 2011 7.389 7.389 7.021 7.250 16,132 +0.06(+0.77%)
Sep 28, 2011 7.540 7.556 7.194 7.194 25,676 -0.35(-4.65%)
Sep 27, 2011 7.339 7.545 7.216 7.545 36,728 +0.36(+4.96%)
Sep 26, 2011 6.882 7.244 6.882 7.188 7,790 +0.07(+1.02%)
Sep 23, 2011 6.810 7.227 6.810 7.116 24,874 +0.32(+4.67%)
Sep 22, 2011 6.687 6.921 6.514 6.798 51,411 +0.15(+2.26%)
Sep 21, 2011 7.116 7.205 6.637 6.648 30,837 -0.48(-6.72%)
Sep 20, 2011 7.361 7.395 7.116 7.127 18,440 -0.18(-2.52%)
Sep 19, 2011 7.445 7.445 7.250 7.311 18,214 -0.27(-3.53%)
Sep 16, 2011 7.540 7.606 7.411 7.579 46,394 +0.09(+1.19%)
Sep 15, 2011 7.662 7.662 7.222 7.489 25,722 -0.17(-2.25%)
Sep 14, 2011 7.300 7.662 7.194 7.662 40,815 +0.56(+7.84%)
Sep 13, 2011 7.049 7.172 6.988 7.105 14,236 +0.09(+1.27%)
Sep 12, 2011 6.826 7.099 6.765 7.016 13,141 +0.15(+2.19%)
Sep 09, 2011 7.060 7.060 6.849 6.865 35,792 -0.26(-3.60%)
Sep 08, 2011 7.456 7.456 7.032 7.122 19,049 -0.31(-4.20%)
Sep 07, 2011 7.300 7.634 7.272 7.434 35,208 +0.13(+1.83%)
Sep 06, 2011 6.759 7.434 6.640 7.300 30,338 +0.42(+6.07%)
Sep 02, 2011 7.083 7.250 6.882 6.882 59,944 -0.37(-5.07%)
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.