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 (%)
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%)
Sep 01, 2009 9.547 9.912 9.006 9.006 29,239 -0.59(-6.12%)
Aug 31, 2009 9.747 9.830 9.531 9.593 45,298 -0.23(-2.36%)
Aug 28, 2009 10.16 10.16 9.789 9.825 16,273 -0.32(-3.15%)
Aug 27, 2009 10.10 10.16 9.840 10.14 60,957 -0.02(-0.15%)
Aug 26, 2009 10.18 10.22 10.04 10.16 23,091 -0.01(-0.10%)
Aug 25, 2009 10.29 10.29 10.17 10.17 19,156 -0.09(-0.90%)
Aug 24, 2009 10.30 10.30 10.06 10.26 27,834 -0.03(-0.30%)
Aug 21, 2009 10.28 10.30 10.15 10.29 70,618 +0.06(+0.60%)
Aug 20, 2009 10.28 10.28 10.04 10.23 34,258 -0.05(-0.50%)
Aug 19, 2009 10.18 10.29 10.15 10.28 30,253 +0.01(+0.05%)
Aug 18, 2009 10.28 10.28 10.04 10.28 19,059 +0.05(+0.50%)
Aug 17, 2009 10.28 10.29 10.22 10.23 10,424 -0.01(-0.05%)
Aug 14, 2009 10.30 10.30 10.18 10.23 42,318 -0.06(-0.60%)
Aug 13, 2009 10.22 10.42 10.22 10.29 50,500 +0.02(+0.20%)
Aug 12, 2009 10.09 10.29 9.794 10.27 74,534 +0.22(+2.15%)
Aug 11, 2009 9.989 10.06 9.742 10.06 36,201 -0.06(-0.56%)
Aug 10, 2009 9.912 10.11 9.881 10.11 25,450 +0.09(+0.87%)
Aug 07, 2009 9.907 10.16 9.794 10.03 83,759 +0.19(+1.88%)
Aug 06, 2009 10.16 10.16 9.768 9.840 37,594 -0.40(-3.92%)
Aug 05, 2009 10.29 10.29 9.840 10.24 44,865 -0.03(-0.30%)
Aug 04, 2009 9.820 10.28 9.820 10.27 43,042 +0.17(+1.73%)
Aug 03, 2009 9.881 10.14 9.866 10.10 35,746 +0.03(+0.26%)
Jul 31, 2009 9.907 10.23 9.907 10.07 29,950 +0.13(+1.35%)
Jul 30, 2009 10.03 10.27 9.763 9.938 59,669 +0.06(+0.63%)
Jul 29, 2009 9.856 10.03 9.856 9.876 22,337 -0.07(-0.67%)
Jul 28, 2009 9.907 10.04 9.830 9.943 30,043 +0.04(+0.36%)
Jul 27, 2009 9.799 9.907 9.737 9.907 14,050 +0.00(+0.00%)
Jul 24, 2009 9.830 9.907 9.572 9.907 65,296 -0.01(-0.05%)
Jul 23, 2009 9.706 10.03 9.706 9.912 52,425 -0.10(-0.98%)
Jul 22, 2009 9.650 10.03 9.547 10.01 31,108 +0.34(+3.51%)
Jul 21, 2009 9.886 9.886 9.542 9.670 21,472 -0.11(-1.16%)
Jul 20, 2009 9.722 9.784 9.434 9.784 21,095 +0.16(+1.71%)
Jul 17, 2009 9.768 9.768 9.588 9.619 41,305 -0.12(-1.27%)
Jul 16, 2009 9.758 9.763 9.524 9.742 38,313 -0.06(-0.63%)
Jul 15, 2009 9.948 9.948 9.737 9.804 57,141 +0.02(+0.21%)
Jul 14, 2009 9.778 9.784 9.500 9.784 108,310 -0.01(-0.05%)
Jul 13, 2009 9.711 9.789 9.470 9.789 93,267 +0.09(+0.96%)
Jul 10, 2009 9.099 9.696 9.006 9.696 27,047 +0.54(+5.84%)
Jul 09, 2009 9.305 9.490 9.109 9.161 22,413 -0.03(-0.34%)
Jul 08, 2009 9.814 10.10 8.898 9.192 111,017 -0.53(-5.45%)
Jul 07, 2009 9.814 10.29 9.589 9.722 102,115 -0.04(-0.37%)
Jul 06, 2009 9.701 9.794 9.382 9.758 35,670 +0.03(+0.26%)
Jul 02, 2009 10.08 10.08 9.418 9.732 53,315 -0.56(-5.45%)
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.