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 (%)
Dec 31, 2007 8.085 8.085 7.519 7.534 15,361 +0.05(+0.69%)
Dec 28, 2007 7.411 7.483 7.313 7.483 16,255 +0.12(+1.68%)
Dec 27, 2007 7.509 7.509 7.339 7.360 13,562 -0.05(-0.69%)
Dec 26, 2007 7.416 7.416 7.411 7.411 3,691 +0.05(+0.63%)
Dec 24, 2007 7.437 7.555 7.365 7.365 874 +0.01(+0.07%)
Dec 21, 2007 7.694 7.977 7.339 7.360 20,730 -0.23(-2.98%)
Dec 20, 2007 7.720 7.720 7.555 7.586 21,525 +0.08(+1.03%)
Dec 19, 2007 7.509 7.509 7.509 7.509 0 +0.00(+0.00%)
Dec 18, 2007 7.509 7.509 7.401 7.509 9,635 +0.00(+0.00%)
Dec 17, 2007 7.411 7.514 7.401 7.509 7,857 +0.11(+1.46%)
Dec 14, 2007 7.339 7.401 7.339 7.401 5,469 -0.07(-0.96%)
Dec 13, 2007 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Dec 12, 2007 7.565 7.578 7.473 7.473 3,788 -0.07(-0.89%)
Dec 11, 2007 7.591 7.591 7.540 7.540 1,822 -0.06(-0.81%)
Dec 10, 2007 7.550 7.663 7.550 7.601 971 +0.05(+0.61%)
Dec 07, 2007 7.545 7.601 7.529 7.555 2,547 -0.01(-0.07%)
Dec 06, 2007 7.437 7.560 7.308 7.560 18,497 +0.12(+1.66%)
Dec 05, 2007 7.437 7.488 7.437 7.437 6,299 -0.03(-0.35%)
Dec 04, 2007 7.488 7.545 7.462 7.462 8,685 -0.03(-0.34%)
Dec 03, 2007 7.581 7.581 7.462 7.488 7,737 -0.15(-2.02%)
Nov 30, 2007 7.668 7.668 7.643 7.643 1,919 +0.00(+0.00%)
Nov 29, 2007 7.483 7.648 7.483 7.643 2,121 -0.02(-0.20%)
Nov 28, 2007 7.581 7.658 7.581 7.658 2,969 +0.21(+2.83%)
Nov 27, 2007 7.643 7.643 7.447 7.447 5,699 -0.27(-3.47%)
Nov 26, 2007 7.468 7.715 7.468 7.715 2,673 +0.23(+3.02%)
Nov 23, 2007 7.514 7.514 7.488 7.488 582 -0.23(-3.00%)
Nov 21, 2007 7.591 7.720 7.591 7.720 7,853 +0.23(+3.02%)
Nov 20, 2007 7.478 7.601 7.478 7.493 2,137 -0.12(-1.55%)
Nov 19, 2007 7.720 7.720 7.462 7.612 9,971 -0.13(-1.73%)
Nov 16, 2007 7.725 7.745 7.601 7.745 6,342 +0.03(+0.33%)
Nov 15, 2007 7.977 7.977 7.601 7.720 4,915 -0.12(-1.49%)
Nov 14, 2007 7.776 7.848 7.776 7.837 6,513 +0.19(+2.54%)
Nov 13, 2007 7.473 7.771 7.462 7.643 5,537 -0.17(-2.17%)
Nov 12, 2007 7.591 7.812 7.591 7.812 6,314 +0.09(+1.20%)
Nov 09, 2007 7.735 7.859 7.720 7.720 3,400 -0.12(-1.57%)
Nov 08, 2007 7.756 8.000 7.735 7.843 7,383 -0.01(-0.07%)
Nov 07, 2007 7.735 7.848 7.725 7.848 13,504 +0.04(+0.53%)
Nov 06, 2007 7.890 7.900 7.807 7.807 7,618 -0.02(-0.32%)
Nov 05, 2007 7.859 7.859 7.752 7.832 5,380 -0.08(-0.99%)
Nov 02, 2007 7.854 7.910 7.673 7.910 9,734 +0.06(+0.72%)
Nov 01, 2007 7.931 8.023 7.854 7.854 4,226 +0.00(+0.00%)
Oct 31, 2007 8.065 8.065 7.854 7.854 1,268 -0.04(-0.51%)
Oct 30, 2007 8.018 8.018 7.864 7.894 4,317 +0.09(+1.17%)
Oct 29, 2007 7.802 7.802 7.802 7.802 973 -0.17(-2.19%)
Oct 26, 2007 7.951 8.059 7.951 7.977 7,583 +0.03(+0.32%)
Oct 25, 2007 7.787 7.977 7.787 7.951 3,944 +0.17(+2.19%)
Oct 24, 2007 7.781 7.781 7.781 7.781 1,748 -0.00(-0.01%)
Oct 23, 2007 7.720 7.797 7.720 7.782 3,005 +0.06(+0.80%)
Oct 22, 2007 7.735 7.946 7.720 7.720 7,772 -0.08(-1.06%)
Oct 19, 2007 8.080 8.080 7.802 7.802 2,331 -0.21(-2.57%)
Oct 18, 2007 8.095 8.095 8.008 8.008 971 -0.10(-1.21%)
Oct 17, 2007 8.095 8.106 8.095 8.106 777 +0.02(+0.19%)
Oct 16, 2007 7.864 8.209 7.848 8.090 8,355 +0.21(+2.61%)
Oct 15, 2007 8.003 8.003 7.884 7.884 971 -0.02(-0.26%)
Oct 12, 2007 7.745 8.059 7.715 7.905 4,756 +0.16(+2.06%)
Oct 11, 2007 7.720 7.787 7.720 7.745 12,190 -0.08(-0.99%)
Oct 10, 2007 7.818 7.884 7.818 7.823 1,496 +0.00(+0.00%)
Oct 09, 2007 7.971 7.971 7.823 7.823 3,730 -0.08(-0.98%)
Oct 08, 2007 7.977 7.977 7.900 7.900 777 -0.08(-0.97%)
Oct 05, 2007 7.950 8.003 7.946 7.977 7,995 +0.08(+0.98%)
Oct 04, 2007 7.859 7.900 7.859 7.900 2,331 +0.04(+0.52%)
Oct 03, 2007 7.838 7.971 7.838 7.859 1,748 +0.04(+0.53%)
Oct 02, 2007 7.842 7.842 7.818 7.818 3,895 +0.02(+0.26%)
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.