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

First Bancorp Inc (NQ: FNLC )

23.48 -0.31 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2006 8.646 8.734 8.604 8.604 1,651 -0.10(-1.14%)
Dec 28, 2006 8.692 8.703 8.646 8.703 1,832 +0.12(+1.38%)
Dec 27, 2006 8.543 8.584 8.538 8.584 971 -0.01(-0.12%)
Dec 26, 2006 8.595 8.595 8.595 8.595 388 -0.05(-0.55%)
Dec 22, 2006 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Dec 21, 2006 8.642 8.642 8.642 8.642 388 -0.00(-0.04%)
Dec 20, 2006 8.646 8.646 8.646 8.646 388 +0.13(+1.51%)
Dec 19, 2006 8.518 8.518 8.517 8.517 1,945 +0.02(+0.18%)
Dec 18, 2006 8.615 8.615 8.502 8.502 3,410 -0.10(-1.20%)
Dec 15, 2006 8.605 8.605 8.605 8.605 0 +0.00(+0.00%)
Dec 14, 2006 8.749 8.749 8.605 8.605 9,093 -0.14(-1.65%)
Dec 13, 2006 8.610 8.749 8.610 8.749 33,129 +0.03(+0.29%)
Dec 12, 2006 8.641 8.723 8.600 8.723 17,108 +0.08(+0.95%)
Dec 11, 2006 8.517 8.641 8.492 8.641 27,750 +0.10(+1.21%)
Dec 08, 2006 8.517 8.538 8.481 8.538 11,316 +0.01(+0.06%)
Dec 07, 2006 8.497 8.569 8.497 8.533 2,914 -0.09(-1.01%)
Dec 06, 2006 8.590 8.620 8.497 8.620 17,215 +0.08(+0.90%)
Dec 05, 2006 8.564 8.579 8.523 8.543 6,386 -0.01(-0.06%)
Dec 04, 2006 8.492 8.548 8.492 8.548 16,496 +0.05(+0.54%)
Dec 01, 2006 8.502 8.502 8.502 8.502 825 -0.10(-1.20%)
Nov 30, 2006 8.533 8.620 8.492 8.605 7,383 +0.10(+1.24%)
Nov 29, 2006 8.492 8.500 8.399 8.500 1,498 -0.04(-0.45%)
Nov 28, 2006 8.394 8.538 8.245 8.538 16,807 -0.04(-0.51%)
Nov 27, 2006 8.517 8.582 8.517 8.582 3,200 +0.09(+1.06%)
Nov 24, 2006 8.492 8.492 8.492 8.492 2,040 -0.06(-0.66%)
Nov 22, 2006 8.492 8.548 8.486 8.548 8,941 -0.08(-0.95%)
Nov 21, 2006 8.662 8.672 8.631 8.631 2,914 +0.01(+0.12%)
Nov 20, 2006 8.569 8.625 8.569 8.620 4,760 +0.05(+0.60%)
Nov 17, 2006 8.569 8.569 8.514 8.569 6,338 +0.01(+0.12%)
Nov 16, 2006 8.656 8.662 8.373 8.559 5,640 +0.01(+0.12%)
Nov 15, 2006 8.492 8.548 8.399 8.548 25,685 +0.10(+1.22%)
Nov 14, 2006 8.399 8.517 8.399 8.445 10,747 -0.10(-1.14%)
Nov 13, 2006 8.224 8.543 7.977 8.543 55,480 -0.02(-0.23%)
Nov 10, 2006 8.569 8.569 8.543 8.563 1,943 -0.11(-1.26%)
Nov 09, 2006 8.662 8.672 8.620 8.672 6,295 +0.12(+1.44%)
Nov 08, 2006 8.548 8.548 8.548 8.548 485 +0.06(+0.73%)
Nov 07, 2006 8.507 8.631 8.481 8.487 14,578 -0.11(-1.26%)
Nov 06, 2006 8.672 8.672 8.595 8.595 6,445 +0.03(+0.32%)
Nov 03, 2006 8.567 8.567 8.567 8.567 1,360 -0.10(-1.20%)
Nov 02, 2006 8.605 8.672 8.553 8.672 2,331 +0.10(+1.15%)
Nov 01, 2006 8.650 8.650 8.492 8.573 7,447 -0.04(-0.43%)
Oct 31, 2006 8.631 8.631 8.492 8.610 1,294 +0.14(+1.70%)
Oct 30, 2006 8.394 8.517 8.394 8.466 6,256 +0.00(+0.00%)
Oct 27, 2006 8.466 8.507 8.466 8.466 3,291 -0.03(-0.30%)
Oct 26, 2006 8.492 8.492 8.492 8.492 3,511 -0.01(-0.18%)
Oct 25, 2006 8.492 8.507 8.492 8.507 7,391 +0.01(+0.18%)
Oct 24, 2006 8.492 8.492 8.492 8.492 2,827 +0.06(+0.67%)
Oct 23, 2006 8.435 8.435 8.435 8.435 194 -0.14(-1.68%)
Oct 20, 2006 8.620 8.646 8.543 8.579 4,675 -0.05(-0.60%)
Oct 19, 2006 8.631 8.631 8.631 8.631 194 -0.06(-0.71%)
Oct 18, 2006 8.687 8.692 8.682 8.692 971 +0.07(+0.84%)
Oct 17, 2006 8.672 8.713 8.497 8.620 10,832 -0.05(-0.53%)
Oct 16, 2006 8.692 8.692 8.667 8.667 1,163 -0.01(-0.12%)
Oct 13, 2006 8.671 8.698 8.667 8.677 2,329 +0.01(+0.12%)
Oct 12, 2006 8.610 8.667 8.595 8.667 6,171 +0.02(+0.24%)
Oct 11, 2006 8.584 8.646 8.559 8.646 1,896 -0.04(-0.41%)
Oct 10, 2006 8.682 8.682 8.682 8.682 0 +0.00(+0.00%)
Oct 09, 2006 8.672 8.682 8.672 8.682 969 +0.02(+0.18%)
Oct 06, 2006 8.569 8.667 8.492 8.667 4,937 +0.12(+1.45%)
Oct 05, 2006 8.734 8.734 8.497 8.543 14,431 -0.21(-2.41%)
Oct 04, 2006 8.764 8.847 8.744 8.754 5,384 -0.20(-2.24%)
Oct 03, 2006 8.595 8.955 8.595 8.955 7,655 +0.25(+2.84%)
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.