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

First Bancorp Inc (NQ: FNLC )

22.55 +0.15 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 8.749 8.800 8.749 8.749 777 +0.00(+0.00%)
Mar 30, 2005 8.754 8.801 8.749 8.749 4,857 -0.13(-1.45%)
Mar 29, 2005 8.918 8.954 8.749 8.878 4,167 -0.23(-2.54%)
Mar 28, 2005 9.006 9.109 8.852 9.109 11,098 +0.23(+2.61%)
Mar 24, 2005 8.878 8.878 8.878 8.878 1,068 -0.26(-2.82%)
Mar 23, 2005 9.161 9.161 8.955 9.135 4,389 +0.21(+2.31%)
Mar 22, 2005 9.006 9.161 8.929 8.929 9,960 -0.03(-0.29%)
Mar 21, 2005 8.955 8.955 8.878 8.955 1,389 +0.00(+0.00%)
Mar 18, 2005 8.965 9.264 8.903 8.955 30,921 +0.15(+1.75%)
Mar 17, 2005 8.955 8.955 8.749 8.801 10,243 -0.15(-1.72%)
Mar 16, 2005 8.955 8.955 8.955 8.955 194 +0.08(+0.88%)
Mar 15, 2005 8.877 8.877 8.826 8.877 3,497 +0.00(+0.05%)
Mar 14, 2005 8.898 8.898 8.775 8.873 2,137 -0.02(-0.23%)
Mar 11, 2005 8.847 8.893 8.847 8.893 4,305 +0.07(+0.76%)
Mar 10, 2005 8.852 8.852 8.826 8.826 1,554 +0.08(+0.88%)
Mar 09, 2005 8.801 8.852 8.677 8.749 22,539 -0.06(-0.70%)
Mar 08, 2005 8.903 8.903 8.801 8.811 26,996 -0.09(-1.04%)
Mar 07, 2005 8.801 8.980 8.801 8.903 4,616 -0.08(-0.92%)
Mar 04, 2005 8.986 8.986 8.986 8.986 1,165 +0.06(+0.64%)
Mar 03, 2005 8.909 8.955 8.909 8.929 9,890 -0.07(-0.74%)
Mar 02, 2005 9.006 9.053 8.775 8.996 11,446 -0.01(-0.11%)
Mar 01, 2005 9.104 9.104 8.986 9.006 582 +0.00(+0.00%)
Feb 28, 2005 9.006 9.124 8.935 9.006 57,526 +0.00(+0.00%)
Feb 25, 2005 8.934 9.109 8.934 9.006 4,599 +0.07(+0.81%)
Feb 24, 2005 9.135 9.135 8.934 8.934 2,374 -0.07(-0.80%)
Feb 23, 2005 9.006 9.058 8.934 9.006 24,356 +0.00(+0.00%)
Feb 22, 2005 8.780 9.778 8.780 9.006 29,202 -0.01(-0.11%)
Feb 18, 2005 9.006 9.058 9.006 9.017 108,228 +0.04(+0.40%)
Feb 17, 2005 8.981 8.981 8.981 8.981 10,298 +0.00(+0.00%)
Feb 16, 2005 8.976 8.981 8.960 8.981 2,428 +0.01(+0.11%)
Feb 15, 2005 8.955 8.981 8.909 8.970 23,301 +0.03(+0.35%)
Feb 14, 2005 8.759 8.955 8.759 8.939 16,224 +0.07(+0.81%)
Feb 11, 2005 8.873 8.955 8.826 8.867 20,106 +0.07(+0.76%)
Feb 10, 2005 8.841 8.873 8.755 8.801 11,493 +0.00(+0.00%)
Feb 09, 2005 8.795 8.801 8.795 8.801 15,447 -0.06(-0.70%)
Feb 08, 2005 8.806 8.878 8.754 8.862 28,465 -0.01(-0.12%)
Feb 07, 2005 8.791 8.898 8.791 8.873 10,401 +0.12(+1.35%)
Feb 04, 2005 8.837 8.841 8.754 8.754 12,629 -0.10(-1.16%)
Feb 03, 2005 8.873 8.873 8.749 8.857 14,961 +0.06(+0.64%)
Feb 02, 2005 8.934 8.934 8.790 8.801 11,466 -0.10(-1.16%)
Feb 01, 2005 8.750 8.950 8.749 8.903 5,864 +0.03(+0.29%)
Jan 31, 2005 8.749 8.976 8.749 8.878 9,009 +0.13(+1.47%)
Jan 28, 2005 8.976 8.981 8.749 8.749 15,507 +0.06(+0.71%)
Jan 27, 2005 8.759 8.837 8.687 8.687 6,975 -0.07(-0.76%)
Jan 26, 2005 8.749 8.754 8.698 8.754 2,211 +0.08(+0.95%)
Jan 25, 2005 8.569 8.672 8.569 8.672 1,748 -0.03(-0.30%)
Jan 24, 2005 8.754 8.759 8.672 8.698 4,663 -0.05(-0.59%)
Jan 21, 2005 8.749 8.893 8.698 8.749 23,759 +0.02(+0.24%)
Jan 20, 2005 8.795 8.795 8.723 8.728 4,910 -0.08(-0.93%)
Jan 19, 2005 8.698 8.811 8.698 8.811 18,189 +0.06(+0.71%)
Jan 18, 2005 8.759 8.883 8.749 8.749 13,385 -0.01(-0.12%)
Jan 14, 2005 9.058 9.058 8.760 8.760 1,964 -0.30(-3.29%)
Jan 13, 2005 8.955 9.109 8.878 9.058 6,998 +0.11(+1.21%)
Jan 12, 2005 9.032 9.135 8.579 8.950 17,969 -0.06(-0.63%)
Jan 11, 2005 8.878 9.006 8.878 9.006 9,602 +0.13(+1.45%)
Jan 10, 2005 8.750 9.140 8.750 8.878 1,943 +0.10(+1.17%)
Jan 07, 2005 8.801 9.006 8.749 8.775 3,342 -0.23(-2.57%)
Jan 06, 2005 9.192 9.192 8.749 9.006 11,075 +0.00(+0.00%)
Jan 05, 2005 9.197 9.207 8.991 9.006 6,143 +0.24(+2.76%)
Jan 04, 2005 9.053 9.053 8.631 8.764 5,055 -0.19(-2.13%)
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.