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

First Bancorp Inc (NQ: FNLC )

23.50 +0.20 (+0.86%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 14, 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, 2005 9.933 9.933 9.907 9.907 3,141 +0.10(+1.05%)
Sep 29, 2005 9.753 10.03 9.753 9.804 6,748 +0.03(+0.26%)
Sep 28, 2005 9.778 9.778 9.778 9.778 971 +0.00(+0.00%)
Sep 27, 2005 9.778 9.778 9.778 9.778 5,732 -0.09(-0.95%)
Sep 26, 2005 9.872 9.872 9.872 9.872 194 -0.08(-0.76%)
Sep 23, 2005 9.948 9.948 9.948 9.948 194 +0.13(+1.35%)
Sep 22, 2005 9.778 9.815 9.778 9.815 3,108 +0.01(+0.12%)
Sep 21, 2005 10.03 10.03 9.804 9.804 5,022 -0.23(-2.26%)
Sep 20, 2005 10.03 10.03 10.03 10.03 194 -0.01(-0.05%)
Sep 19, 2005 9.835 10.04 9.794 10.04 2,574 +0.21(+2.12%)
Sep 16, 2005 10.04 10.04 9.827 9.827 1,165 -0.17(-1.71%)
Sep 15, 2005 9.998 9.998 9.998 9.998 347 +0.09(+0.92%)
Sep 14, 2005 9.907 9.907 9.907 9.907 388 -0.12(-1.23%)
Sep 13, 2005 9.907 10.03 9.711 10.03 6,225 +0.33(+3.39%)
Sep 12, 2005 9.912 9.912 9.701 9.701 1,165 +0.07(+0.75%)
Sep 09, 2005 9.778 9.778 9.629 9.629 971 -0.02(-0.22%)
Sep 08, 2005 9.650 9.650 9.650 9.650 388 -0.04(-0.42%)
Sep 07, 2005 9.675 9.691 9.675 9.691 3,882 -0.16(-1.66%)
Sep 06, 2005 9.881 9.881 9.624 9.855 2,990 -0.05(-0.52%)
Sep 02, 2005 9.907 9.907 9.907 9.907 0 +0.00(+0.00%)
Sep 01, 2005 9.907 9.907 9.907 9.907 5,829 -0.02(-0.21%)
Aug 31, 2005 9.933 9.933 9.928 9.928 5,246 -0.11(-1.08%)
Aug 30, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 29, 2005 10.03 10.04 10.03 10.04 388 -0.15(-1.49%)
Aug 26, 2005 10.04 10.24 10.04 10.19 3,023 -0.05(-0.46%)
Aug 25, 2005 10.04 10.27 10.04 10.23 6,995 +0.20(+1.98%)
Aug 24, 2005 10.04 10.04 10.04 10.04 2,914 +0.00(+0.00%)
Aug 23, 2005 9.984 10.16 9.938 10.04 16,984 +0.06(+0.57%)
Aug 22, 2005 9.979 9.984 9.886 9.979 5,667 +0.25(+2.54%)
Aug 19, 2005 9.732 9.732 9.732 9.732 388 -0.22(-2.22%)
Aug 18, 2005 9.797 9.953 9.797 9.953 485 +0.04(+0.36%)
Aug 17, 2005 9.917 9.917 9.917 9.917 0 +0.00(+0.00%)
Aug 16, 2005 9.722 9.958 9.624 9.917 7,364 +0.20(+2.01%)
Aug 15, 2005 9.711 9.722 9.711 9.722 1,686 +0.07(+0.75%)
Aug 12, 2005 9.521 9.665 9.521 9.650 5,013 -0.04(-0.42%)
Aug 11, 2005 9.722 9.722 9.691 9.691 971 +0.12(+1.24%)
Aug 10, 2005 9.572 9.572 9.572 9.572 472 +0.08(+0.81%)
Aug 09, 2005 9.624 9.624 9.232 9.495 11,949 -0.18(-1.86%)
Aug 08, 2005 9.624 9.722 9.624 9.675 4,177 +0.04(+0.43%)
Aug 05, 2005 9.675 9.675 9.459 9.634 17,681 -0.02(-0.16%)
Aug 04, 2005 9.675 9.686 9.531 9.650 50,884 +0.11(+1.19%)
Aug 03, 2005 9.444 9.670 9.444 9.536 16,504 +0.02(+0.22%)
Aug 02, 2005 9.444 9.619 9.439 9.516 14,378 +0.20(+2.15%)
Aug 01, 2005 9.336 9.336 9.264 9.315 7,937 +0.05(+0.56%)
Jul 29, 2005 9.259 9.264 9.187 9.264 77,471 +0.04(+0.45%)
Jul 28, 2005 9.166 9.259 9.146 9.223 74,569 +0.20(+2.17%)
Jul 27, 2005 9.089 9.135 9.012 9.027 6,241 -0.19(-2.07%)
Jul 26, 2005 9.187 9.238 9.109 9.217 31,553 -0.02(-0.17%)
Jul 25, 2005 9.084 9.248 8.981 9.233 11,174 +0.17(+1.93%)
Jul 22, 2005 9.094 9.109 9.048 9.058 53,966 -0.02(-0.23%)
Jul 21, 2005 9.006 9.078 8.914 9.078 19,158 +0.13(+1.44%)
Jul 20, 2005 8.929 8.955 8.929 8.950 4,663 -0.01(-0.06%)
Jul 19, 2005 8.903 8.955 8.903 8.955 3,108 -0.05(-0.57%)
Jul 18, 2005 9.006 9.006 9.006 9.006 2,774 -0.07(-0.74%)
Jul 15, 2005 8.996 9.073 8.996 9.073 3,303 +0.14(+1.61%)
Jul 14, 2005 8.914 9.006 8.903 8.929 42,281 +0.02(+0.20%)
Jul 13, 2005 8.749 9.037 8.492 8.912 14,405 -0.19(-2.11%)
Jul 12, 2005 9.114 9.135 8.487 9.104 7,237 -0.04(-0.41%)
Jul 11, 2005 9.197 9.197 9.141 9.141 4,630 -0.06(-0.66%)
Jul 08, 2005 8.909 9.202 8.909 9.202 39,638 +0.25(+2.76%)
Jul 07, 2005 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Jul 06, 2005 8.749 8.981 8.749 8.955 4,799 -0.03(-0.29%)
Jul 05, 2005 8.826 9.084 8.826 8.981 12,435 +0.15(+1.75%)
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.