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

First Bancorp Inc (NQ: FNLC )

23.36 +0.06 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 03, 2008 9.264 9.264 8.543 9.259 23,808 -0.01(-0.06%)
Oct 31, 2008 8.883 9.264 8.703 9.264 17,862 +0.25(+2.80%)
Oct 30, 2008 9.187 9.233 8.965 9.012 13,605 +0.13(+1.45%)
Oct 29, 2008 8.703 9.048 8.512 8.883 18,941 +0.19(+2.13%)
Oct 28, 2008 8.523 8.698 7.617 8.698 61,000 +0.46(+5.63%)
Oct 27, 2008 8.548 8.744 7.977 8.234 14,159 -0.36(-4.19%)
Oct 24, 2008 8.492 8.867 8.492 8.595 13,958 -0.50(-5.49%)
Oct 23, 2008 8.543 9.166 8.543 9.094 21,443 +0.39(+4.49%)
Oct 22, 2008 9.006 9.212 8.548 8.703 18,138 -0.37(-4.08%)
Oct 21, 2008 9.181 9.871 9.073 9.073 6,726 -0.32(-3.40%)
Oct 20, 2008 9.284 9.531 9.284 9.392 18,981 +0.21(+2.24%)
Oct 17, 2008 9.145 9.264 9.032 9.187 61,117 -0.09(-1.00%)
Oct 16, 2008 9.367 9.485 9.006 9.279 142,599 +0.01(+0.11%)
Oct 15, 2008 9.408 10.22 9.269 9.269 38,373 -0.52(-5.31%)
Oct 14, 2008 11.19 11.19 9.264 9.789 14,365 -1.25(-11.33%)
Oct 13, 2008 11.22 11.29 10.09 11.04 48,590 -0.17(-1.51%)
Oct 10, 2008 7.756 11.32 7.756 11.21 49,004 +2.87(+34.36%)
Oct 09, 2008 8.970 8.970 7.936 8.342 61,979 -0.62(-6.95%)
Oct 08, 2008 9.943 9.943 7.874 8.965 51,848 -1.47(-14.06%)
Oct 07, 2008 11.19 11.19 10.43 10.43 25,747 -0.76(-6.80%)
Oct 06, 2008 10.86 11.32 10.78 11.19 46,639 +0.13(+1.21%)
Oct 03, 2008 11.32 11.32 10.94 11.06 20,147 -0.15(-1.33%)
Oct 02, 2008 11.05 11.83 10.87 11.21 41,402 +0.13(+1.21%)
Oct 01, 2008 10.32 11.43 9.856 11.08 31,355 +0.99(+9.80%)
Sep 30, 2008 10.14 10.16 9.351 10.09 21,037 +0.03(+0.26%)
Sep 29, 2008 11.86 11.86 8.852 10.06 40,524 -1.17(-10.44%)
Sep 26, 2008 10.35 11.84 10.35 11.23 23,404 +0.48(+4.45%)
Sep 25, 2008 10.55 10.76 10.29 10.76 19,428 +0.63(+6.25%)
Sep 24, 2008 10.07 11.06 10.07 10.12 35,458 -0.41(-3.91%)
Sep 23, 2008 10.28 10.81 10.01 10.53 13,004 +0.24(+2.35%)
Sep 22, 2008 9.325 10.29 8.749 10.29 29,923 -0.51(-4.76%)
Sep 19, 2008 11.76 11.76 9.830 10.81 289,357 +1.00(+10.24%)
Sep 18, 2008 9.253 9.804 8.764 9.804 65,922 +1.10(+12.66%)
Sep 17, 2008 9.032 9.351 8.703 8.703 18,128 -0.65(-6.99%)
Sep 16, 2008 8.883 9.356 8.518 9.356 13,337 +0.64(+7.38%)
Sep 15, 2008 8.816 9.017 8.667 8.713 11,310 -0.01(-0.06%)
Sep 12, 2008 8.976 9.351 8.718 8.718 5,955 -0.43(-4.67%)
Sep 11, 2008 9.176 9.328 8.919 9.145 21,548 -0.31(-3.27%)
Sep 10, 2008 9.428 9.495 9.063 9.454 30,750 +0.43(+4.73%)
Sep 09, 2008 9.289 9.475 9.027 9.027 15,822 -0.26(-2.83%)
Sep 08, 2008 9.500 9.521 9.135 9.289 20,299 +0.49(+5.56%)
Sep 05, 2008 8.718 8.847 8.245 8.801 6,336 +0.09(+1.00%)
Sep 04, 2008 9.094 9.094 8.713 8.713 11,260 -0.55(-5.89%)
Sep 03, 2008 9.377 9.377 8.867 9.259 7,919 -0.14(-1.48%)
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.