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 (%)
Jan 30, 2009 8.461 8.749 8.198 8.198 10,000 -0.05(-0.62%)
Jan 29, 2009 8.775 8.775 8.095 8.250 5,438 -0.68(-7.61%)
Jan 28, 2009 8.749 8.929 8.744 8.929 12,620 +0.22(+2.48%)
Jan 27, 2009 8.728 8.801 8.445 8.713 10,030 -0.03(-0.29%)
Jan 26, 2009 8.070 8.739 8.034 8.739 11,569 +0.66(+8.15%)
Jan 23, 2009 7.977 8.312 7.977 8.080 31,889 +0.05(+0.64%)
Jan 22, 2009 8.291 8.379 7.998 8.029 7,076 -0.49(-5.80%)
Jan 21, 2009 8.229 8.690 7.977 8.523 33,137 +0.45(+5.54%)
Jan 20, 2009 8.548 9.102 8.044 8.075 22,459 -1.06(-11.56%)
Jan 16, 2009 8.867 9.315 8.517 9.130 21,356 +0.31(+3.56%)
Jan 15, 2009 8.363 8.821 8.260 8.816 39,883 +0.44(+5.29%)
Jan 14, 2009 8.656 9.552 8.373 8.373 8,131 -0.58(-6.44%)
Jan 13, 2009 8.976 9.089 8.708 8.950 11,635 -0.10(-1.14%)
Jan 12, 2009 9.372 9.727 9.053 9.053 7,816 -0.26(-2.76%)
Jan 09, 2009 9.845 9.845 9.289 9.310 21,729 -0.51(-5.24%)
Jan 08, 2009 9.778 9.825 9.639 9.825 9,363 +0.38(+4.03%)
Jan 07, 2009 9.598 9.665 9.336 9.444 6,565 -0.33(-3.42%)
Jan 06, 2009 9.953 10.17 9.711 9.778 30,313 -0.05(-0.47%)
Jan 05, 2009 9.809 9.881 9.300 9.825 24,107 +0.09(+0.95%)
Jan 02, 2009 10.26 10.44 9.253 9.732 39,475 -0.50(-4.93%)
Dec 31, 2008 9.336 10.41 9.073 10.24 38,942 +0.93(+9.95%)
Dec 30, 2008 8.965 9.367 8.965 9.310 14,903 +0.45(+5.11%)
Dec 29, 2008 8.955 9.181 8.553 8.857 10,278 -0.66(-6.92%)
Dec 26, 2008 9.773 9.773 9.449 9.516 2,722 +0.04(+0.43%)
Dec 24, 2008 9.454 9.500 9.454 9.475 2,024 +0.03(+0.27%)
Dec 23, 2008 9.495 9.778 9.017 9.449 6,536 -0.19(-1.98%)
Dec 22, 2008 10.28 10.28 8.801 9.639 25,279 -0.62(-6.07%)
Dec 19, 2008 9.984 10.29 8.847 10.26 95,455 +0.92(+9.86%)
Dec 18, 2008 9.953 9.953 8.919 9.341 30,529 -0.51(-5.17%)
Dec 17, 2008 9.609 10.29 9.331 9.850 76,634 +0.04(+0.42%)
Dec 16, 2008 8.770 9.830 8.240 9.809 39,972 +1.20(+14.00%)
Dec 15, 2008 8.641 8.821 8.605 8.605 4,399 -0.04(-0.48%)
Dec 12, 2008 8.234 8.646 8.234 8.646 17,180 +0.41(+5.00%)
Dec 11, 2008 8.945 9.125 8.234 8.234 53,319 -0.88(-9.66%)
Dec 10, 2008 9.351 9.351 8.914 9.114 12,769 -0.24(-2.59%)
Dec 09, 2008 10.04 10.29 9.037 9.356 30,206 -0.94(-9.10%)
Dec 08, 2008 10.04 10.29 9.022 10.29 48,201 +0.49(+5.04%)
Dec 05, 2008 8.759 9.799 8.415 9.799 17,536 +0.91(+10.19%)
Dec 04, 2008 9.449 9.727 8.723 8.893 15,206 -0.69(-7.20%)
Dec 03, 2008 9.392 9.758 8.682 9.583 28,685 +0.56(+6.16%)
Dec 02, 2008 8.286 9.048 8.286 9.027 31,160 +0.92(+11.37%)
Dec 01, 2008 9.434 10.29 8.106 8.106 29,672 -1.69(-17.28%)
Nov 28, 2008 10.10 10.29 8.852 9.799 9,981 -0.37(-3.60%)
Nov 26, 2008 8.404 10.16 8.276 10.16 31,429 +1.57(+18.33%)
Nov 25, 2008 8.744 8.744 8.070 8.590 6,996 -0.06(-0.65%)
Nov 24, 2008 7.653 8.646 7.360 8.646 16,964 +1.35(+18.48%)
Nov 21, 2008 6.979 7.396 6.768 7.298 43,649 +0.60(+8.91%)
Nov 20, 2008 7.488 7.488 6.608 6.701 18,554 -0.56(-7.66%)
Nov 19, 2008 8.044 8.209 7.257 7.257 15,208 -0.91(-11.10%)
Nov 18, 2008 8.301 8.301 7.998 8.162 23,940 -0.07(-0.81%)
Nov 17, 2008 8.507 8.734 8.148 8.229 16,562 -0.37(-4.25%)
Nov 14, 2008 9.238 9.315 8.569 8.595 19,492 -0.86(-9.14%)
Nov 13, 2008 8.852 9.778 8.178 9.459 16,403 +0.72(+8.24%)
Nov 12, 2008 8.862 9.058 8.739 8.739 8,858 -0.36(-3.90%)
Nov 11, 2008 8.281 9.269 8.281 9.094 33,065 +0.69(+8.21%)
Nov 10, 2008 8.703 8.749 8.404 8.404 21,123 -0.14(-1.63%)
Nov 07, 2008 8.255 8.837 8.255 8.543 17,466 +0.37(+4.53%)
Nov 06, 2008 8.415 8.852 8.137 8.173 7,581 -0.35(-4.11%)
Nov 05, 2008 8.811 8.842 8.523 8.523 12,064 -0.48(-5.37%)
Nov 04, 2008 9.264 9.264 8.775 9.006 85,193 -0.25(-2.72%)
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.