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 30, 2012 8.909 8.909 8.767 8.879 25,667 +0.00(+0.00%)
Nov 29, 2012 9.010 9.010 8.868 8.879 20,710 -0.02(-0.20%)
Nov 28, 2012 8.796 8.957 8.796 8.897 24,860 -0.02(-0.20%)
Nov 27, 2012 8.957 9.028 8.897 8.915 19,806 -0.05(-0.60%)
Nov 26, 2012 8.897 9.052 8.897 8.969 13,901 +0.01(+0.13%)
Nov 23, 2012 8.951 8.992 8.909 8.957 18,006 +0.05(+0.60%)
Nov 21, 2012 9.052 9.176 8.903 8.903 32,039 -0.11(-1.19%)
Nov 20, 2012 9.070 9.105 8.963 9.010 18,675 -0.11(-1.17%)
Nov 19, 2012 8.957 9.251 8.891 9.117 30,149 +0.28(+3.16%)
Nov 16, 2012 8.909 9.070 8.505 8.838 94,884 -0.08(-0.93%)
Nov 15, 2012 9.093 9.295 8.921 8.921 22,677 -0.21(-2.28%)
Nov 14, 2012 9.218 9.387 9.129 9.129 14,334 -0.09(-0.97%)
Nov 13, 2012 9.230 9.453 8.826 9.218 16,690 -0.04(-0.39%)
Nov 12, 2012 9.188 9.361 9.188 9.254 11,415 +0.36(+4.07%)
Nov 09, 2012 8.612 9.046 8.612 8.891 30,802 +0.28(+3.24%)
Nov 08, 2012 8.784 8.975 8.612 8.612 33,312 -0.16(-1.83%)
Nov 07, 2012 9.242 9.242 8.612 8.773 66,167 -0.48(-5.20%)
Nov 06, 2012 9.372 9.533 9.093 9.254 18,963 -0.08(-0.89%)
Nov 05, 2012 9.610 9.723 9.236 9.337 31,597 -0.24(-2.48%)
Nov 02, 2012 9.966 9.966 9.565 9.574 31,292 -0.39(-3.88%)
Nov 01, 2012 9.770 10.22 9.568 9.960 111,830 +0.17(+1.76%)
Oct 31, 2012 9.824 9.969 9.770 9.788 15,196 +0.00(+0.00%)
Oct 26, 2012 9.978 9.788 9.788 9.788 20,540 +0.01(+0.12%)
Oct 25, 2012 9.711 9.848 9.693 9.776 9,920 +0.13(+1.35%)
Oct 24, 2012 9.729 9.735 9.646 9.646 3,432 -0.07(-0.67%)
Oct 23, 2012 9.669 10.19 9.634 9.711 55,255 -0.12(-1.27%)
Oct 19, 2012 10.22 10.29 9.806 9.836 89,025 -0.42(-4.11%)
Oct 18, 2012 10.53 10.53 10.26 10.26 11,724 -0.27(-2.54%)
Oct 17, 2012 10.54 10.54 10.45 10.52 6,877 +0.04(+0.34%)
Oct 16, 2012 10.43 10.64 10.36 10.49 40,998 +0.10(+0.91%)
Oct 15, 2012 10.36 10.41 10.25 10.39 13,317 +0.04(+0.34%)
Oct 12, 2012 10.39 10.52 10.20 10.36 28,844 -0.06(-0.57%)
Oct 11, 2012 10.47 10.47 10.13 10.42 16,888 +0.06(+0.57%)
Oct 10, 2012 10.30 10.38 10.18 10.36 24,849 +0.11(+1.04%)
Oct 09, 2012 10.41 10.41 10.20 10.25 21,491 +0.06(+0.58%)
Oct 08, 2012 10.25 10.35 10.19 10.19 20,655 -0.13(-1.27%)
Oct 05, 2012 10.35 10.39 10.32 10.32 13,731 -0.06(-0.57%)
Oct 04, 2012 10.39 10.60 10.32 10.38 19,478 -0.01(-0.11%)
Oct 03, 2012 10.50 10.54 10.39 10.39 12,326 -0.06(-0.60%)
Oct 02, 2012 10.41 10.50 10.30 10.46 35,860 -0.04(-0.39%)
Oct 01, 2012 10.34 10.66 10.26 10.50 22,434 +0.19(+1.82%)
Sep 28, 2012 10.64 10.64 10.17 10.31 46,175 -0.41(-3.78%)
Sep 27, 2012 10.80 10.80 10.60 10.71 18,626 -0.01(-0.06%)
Sep 26, 2012 10.82 11.03 10.59 10.72 68,216 -0.10(-0.92%)
Sep 25, 2012 10.79 11.14 10.66 10.82 95,226 +0.04(+0.38%)
Sep 24, 2012 10.39 10.87 10.39 10.78 46,844 +0.33(+3.15%)
Sep 21, 2012 10.27 10.45 10.19 10.45 74,503 +0.36(+3.61%)
Sep 20, 2012 10.17 10.27 10.06 10.09 23,352 -0.12(-1.15%)
Sep 19, 2012 10.26 10.27 10.05 10.20 42,738 +0.00(+0.00%)
Sep 18, 2012 10.17 10.24 10.11 10.20 18,047 +0.05(+0.46%)
Sep 17, 2012 10.10 10.21 10.06 10.16 23,372 -0.03(-0.29%)
Sep 14, 2012 10.19 10.27 9.898 10.19 46,598 +0.06(+0.58%)
Sep 13, 2012 9.910 10.26 9.828 10.13 63,526 +0.20(+2.01%)
Sep 12, 2012 9.869 9.928 9.710 9.928 23,742 +0.10(+1.02%)
Sep 11, 2012 9.728 9.845 9.693 9.828 17,903 +0.01(+0.12%)
Sep 10, 2012 9.781 9.881 9.722 9.816 25,451 -0.08(-0.83%)
Sep 07, 2012 9.928 9.928 9.751 9.898 15,051 -0.04(-0.35%)
Sep 06, 2012 9.816 9.934 9.709 9.934 46,908 +0.14(+1.38%)
Sep 05, 2012 9.804 9.834 9.640 9.798 48,977 +0.03(+0.30%)
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.