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

First Bancorp Inc (NQ: FNLC )

23.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2010 7.642 7.642 7.459 7.502 13,454 -0.13(-1.69%)
Nov 29, 2010 7.534 7.636 7.508 7.631 5,905 +0.08(+1.07%)
Nov 26, 2010 7.594 7.594 7.551 7.551 3,854 -0.06(-0.85%)
Nov 24, 2010 7.615 7.615 7.615 7.615 12,350 +0.21(+2.82%)
Nov 23, 2010 7.497 7.497 7.400 7.406 12,318 -0.20(-2.61%)
Nov 22, 2010 7.727 7.727 7.433 7.604 25,573 -0.17(-2.21%)
Nov 19, 2010 7.754 7.776 7.725 7.776 18,088 +0.04(+0.49%)
Nov 18, 2010 7.904 7.904 7.642 7.738 13,627 -0.08(-1.03%)
Nov 17, 2010 7.620 7.839 7.620 7.819 8,104 +0.08(+0.97%)
Nov 16, 2010 7.760 7.840 7.695 7.744 21,424 -0.05(-0.62%)
Nov 15, 2010 7.776 7.819 7.684 7.792 7,572 +0.10(+1.25%)
Nov 12, 2010 7.711 7.738 7.604 7.695 16,818 -0.11(-1.37%)
Nov 11, 2010 7.727 7.878 7.727 7.803 7,544 -0.01(-0.07%)
Nov 10, 2010 7.856 7.888 7.690 7.808 25,787 -0.02(-0.21%)
Nov 09, 2010 7.806 7.884 7.786 7.824 18,125 -0.03(-0.41%)
Nov 08, 2010 7.937 7.958 7.816 7.856 7,483 -0.08(-1.01%)
Nov 05, 2010 7.942 7.963 7.722 7.937 24,150 +0.02(+0.27%)
Nov 04, 2010 7.567 7.915 7.526 7.915 52,519 +0.40(+5.28%)
Nov 03, 2010 7.470 7.518 7.400 7.518 24,790 +0.05(+0.65%)
Nov 02, 2010 7.368 7.475 7.320 7.470 19,790 +0.21(+2.96%)
Nov 01, 2010 7.534 7.583 7.202 7.256 19,546 -0.19(-2.52%)
Oct 29, 2010 7.293 7.524 7.293 7.443 22,187 +0.15(+2.06%)
Oct 28, 2010 7.416 7.416 7.261 7.293 11,669 -0.04(-0.58%)
Oct 27, 2010 7.502 7.513 7.325 7.336 19,002 -0.14(-1.87%)
Oct 25, 2010 7.609 7.609 7.298 7.475 38,832 -0.10(-1.34%)
Oct 22, 2010 7.454 7.577 7.411 7.577 15,104 +0.12(+1.65%)
Oct 21, 2010 7.556 7.674 7.406 7.454 23,311 -0.09(-1.14%)
Oct 20, 2010 7.352 7.561 7.352 7.540 10,478 +0.25(+3.38%)
Oct 19, 2010 7.416 7.529 7.245 7.293 26,996 -0.26(-3.41%)
Oct 18, 2010 7.620 7.620 7.400 7.551 13,555 -0.05(-0.64%)
Oct 15, 2010 7.508 7.636 7.492 7.599 46,796 +0.13(+1.72%)
Oct 14, 2010 7.304 7.492 7.264 7.470 19,815 +0.03(+0.36%)
Oct 13, 2010 7.357 7.454 7.357 7.443 21,370 +0.10(+1.39%)
Oct 12, 2010 7.272 7.363 7.245 7.341 10,653 +0.02(+0.22%)
Oct 11, 2010 7.325 7.384 7.325 7.325 6,834 -0.03(-0.36%)
Oct 08, 2010 7.309 7.384 7.197 7.352 34,919 +0.06(+0.88%)
Oct 07, 2010 7.357 7.357 7.186 7.288 18,244 +0.00(+0.00%)
Oct 06, 2010 7.347 7.347 7.210 7.288 19,181 -0.06(-0.80%)
Oct 05, 2010 7.400 7.400 7.258 7.347 44,881 +0.04(+0.59%)
Oct 04, 2010 7.406 7.406 7.186 7.304 24,613 -0.06(-0.84%)
Oct 01, 2010 7.350 7.397 7.207 7.365 45,755 +0.05(+0.72%)
Sep 30, 2010 7.344 7.344 7.186 7.313 25,834 -0.03(-0.43%)
Sep 29, 2010 7.344 7.344 7.154 7.344 28,158 +0.00(+0.00%)
Sep 28, 2010 7.286 7.350 7.233 7.344 33,112 +0.12(+1.68%)
Sep 27, 2010 7.223 7.381 7.207 7.223 11,546 +0.02(+0.29%)
Sep 24, 2010 6.980 7.202 6.932 7.202 30,409 +0.33(+4.77%)
Sep 23, 2010 6.958 7.085 6.874 6.874 15,385 -0.11(-1.59%)
Sep 22, 2010 7.022 7.064 6.958 6.985 15,457 -0.03(-0.45%)
Sep 21, 2010 7.138 7.186 7.017 7.017 14,462 -0.10(-1.41%)
Sep 20, 2010 7.054 7.186 7.027 7.117 44,451 +0.06(+0.90%)
Sep 17, 2010 7.048 7.128 6.964 7.054 53,157 +0.00(+0.00%)
Sep 15, 2010 6.990 7.069 6.985 7.054 10,012 +0.03(+0.38%)
Sep 14, 2010 6.964 7.048 6.964 7.027 17,579 -0.03(-0.45%)
Sep 13, 2010 6.942 7.075 6.927 7.059 26,316 +0.08(+1.21%)
Sep 10, 2010 7.011 7.011 6.932 6.974 22,278 +0.01(+0.08%)
Sep 09, 2010 7.043 7.075 6.969 6.969 6,857 -0.07(-1.05%)
Sep 08, 2010 6.932 7.048 6.932 7.043 18,982 +0.14(+1.99%)
Sep 07, 2010 7.217 7.223 6.905 6.905 23,143 -0.29(-4.04%)
Sep 03, 2010 7.149 7.196 7.027 7.196 15,979 +0.10(+1.42%)
Sep 02, 2010 7.054 7.120 7.022 7.096 10,874 +0.11(+1.51%)
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.