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 (%)
Nov 30, 2009 7.977 8.075 7.596 7.735 38,948 -0.24(-2.97%)
Nov 27, 2009 8.029 8.168 7.972 7.972 20,174 -0.34(-4.15%)
Nov 25, 2009 8.523 8.523 8.229 8.317 5,561 -0.17(-2.00%)
Nov 24, 2009 8.379 8.492 8.183 8.487 17,685 -0.01(-0.06%)
Nov 23, 2009 8.260 8.492 8.209 8.492 25,856 +0.42(+5.16%)
Nov 20, 2009 7.920 8.250 7.920 8.075 42,028 +0.04(+0.51%)
Nov 19, 2009 8.234 8.234 7.900 8.034 36,657 -0.29(-3.52%)
Nov 18, 2009 8.517 8.517 8.054 8.327 16,778 -0.16(-1.88%)
Nov 17, 2009 8.373 8.564 8.276 8.487 21,678 +0.06(+0.73%)
Nov 16, 2009 7.828 8.440 7.795 8.425 26,571 +0.65(+8.41%)
Nov 13, 2009 7.725 7.807 7.540 7.771 31,773 +0.04(+0.53%)
Nov 12, 2009 7.915 8.054 7.720 7.730 52,340 -0.26(-3.28%)
Nov 11, 2009 8.240 8.240 7.946 7.993 15,608 -0.12(-1.46%)
Nov 10, 2009 8.039 8.224 7.905 8.111 10,296 +0.01(+0.06%)
Nov 09, 2009 8.044 8.126 8.034 8.106 16,584 +0.19(+2.41%)
Nov 06, 2009 7.848 8.031 7.848 7.915 18,925 -0.01(-0.13%)
Nov 05, 2009 7.807 7.926 7.761 7.926 31,036 +0.20(+2.60%)
Nov 04, 2009 8.121 8.121 7.720 7.725 43,336 -0.31(-3.91%)
Nov 03, 2009 7.720 8.039 7.720 8.039 77,155 -0.12(-1.45%)
Nov 02, 2009 8.131 8.276 8.095 8.157 16,978 +0.12(+1.54%)
Oct 30, 2009 8.327 8.389 7.864 8.034 58,985 -0.37(-4.35%)
Oct 29, 2009 8.590 8.677 8.348 8.399 32,859 -0.09(-1.09%)
Oct 28, 2009 8.564 8.569 8.492 8.492 26,621 -0.10(-1.14%)
Oct 27, 2009 8.533 8.810 8.497 8.590 17,339 +0.09(+1.03%)
Oct 26, 2009 8.610 8.867 8.492 8.502 25,722 -0.09(-1.08%)
Oct 23, 2009 8.728 9.042 8.512 8.595 38,525 -0.34(-3.86%)
Oct 22, 2009 8.831 8.945 8.610 8.939 43,066 +0.03(+0.29%)
Oct 21, 2009 9.264 9.480 8.759 8.914 27,294 -0.34(-3.72%)
Oct 20, 2009 9.264 9.470 9.202 9.259 20,491 -0.16(-1.69%)
Oct 19, 2009 9.423 9.464 9.300 9.418 29,206 +0.07(+0.77%)
Oct 16, 2009 9.382 9.572 9.176 9.346 27,006 -0.11(-1.20%)
Oct 15, 2009 9.547 9.572 9.205 9.459 18,464 +0.03(+0.27%)
Oct 14, 2009 9.212 9.495 9.094 9.434 34,675 +0.40(+4.44%)
Oct 13, 2009 9.480 9.480 9.006 9.032 25,531 -0.19(-2.01%)
Oct 12, 2009 9.392 9.392 9.217 9.217 45,998 -0.27(-2.82%)
Oct 09, 2009 9.217 9.485 9.217 9.485 41,084 +0.24(+2.62%)
Oct 08, 2009 9.536 9.552 9.212 9.243 27,224 -0.15(-1.64%)
Oct 07, 2009 9.403 9.727 9.336 9.398 26,140 -0.03(-0.33%)
Oct 06, 2009 9.398 9.603 9.288 9.428 18,253 +0.14(+1.50%)
Oct 05, 2009 9.351 9.529 9.274 9.289 22,906 +0.03(+0.28%)
Oct 02, 2009 9.398 9.778 9.171 9.264 41,183 -0.14(-1.53%)
Oct 01, 2009 9.531 9.701 9.315 9.408 54,823 -0.16(-1.72%)
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%)
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.