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, 2008 7.854 7.900 7.725 7.797 21,531 -0.01(-0.07%)
Mar 28, 2008 7.802 7.802 7.802 7.802 0 +0.00(+0.00%)
Mar 27, 2008 7.725 7.802 7.725 7.802 971 +0.05(+0.66%)
Mar 26, 2008 8.075 8.075 7.725 7.751 2,522 +0.03(+0.40%)
Mar 25, 2008 7.745 8.049 7.720 7.720 7,745 +0.10(+1.28%)
Mar 24, 2008 7.823 8.101 7.622 7.622 17,763 -0.13(-1.66%)
Mar 21, 2008 7.627 7.823 7.565 7.751 16,512 +0.00(+0.00%)
Mar 20, 2008 7.627 7.823 7.565 7.751 16,512 +0.17(+2.31%)
Mar 19, 2008 7.576 7.576 7.576 7.576 485 +0.00(+0.00%)
Mar 18, 2008 7.643 7.643 7.442 7.576 5,673 -0.06(-0.74%)
Mar 17, 2008 7.462 7.637 7.462 7.632 4,253 +0.12(+1.58%)
Mar 14, 2008 7.591 7.591 7.514 7.514 5,537 -0.03(-0.34%)
Mar 13, 2008 7.586 7.586 7.540 7.540 4,146 +0.03(+0.34%)
Mar 12, 2008 7.514 7.514 7.514 7.514 777 -0.05(-0.68%)
Mar 11, 2008 7.565 7.565 7.565 7.565 9,921 +0.03(+0.41%)
Mar 10, 2008 7.488 7.534 7.488 7.534 27,785 +0.02(+0.27%)
Mar 07, 2008 7.514 7.617 7.488 7.514 6,806 -0.05(-0.61%)
Mar 06, 2008 7.540 7.594 7.462 7.560 4,432 -0.06(-0.81%)
Mar 05, 2008 7.622 7.622 7.622 7.622 0 +0.00(+0.00%)
Mar 04, 2008 7.622 7.622 7.622 7.622 194 +0.01(+0.14%)
Mar 03, 2008 7.612 7.612 7.612 7.612 287 +0.15(+2.00%)
Feb 29, 2008 7.545 7.596 7.462 7.462 3,254 -0.11(-1.43%)
Feb 28, 2008 7.617 7.617 7.555 7.571 3,303 +0.02(+0.20%)
Feb 27, 2008 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
Feb 26, 2008 7.617 7.617 7.550 7.555 2,137 -0.06(-0.81%)
Feb 25, 2008 7.617 7.617 7.617 7.617 194 -0.05(-0.67%)
Feb 22, 2008 7.648 7.668 7.447 7.668 13,111 +0.21(+2.76%)
Feb 21, 2008 7.493 7.514 7.462 7.462 3,740 -0.04(-0.48%)
Feb 20, 2008 7.514 7.565 7.498 7.498 13,892 -0.05(-0.65%)
Feb 19, 2008 7.591 7.591 7.514 7.547 3,730 +0.01(+0.09%)
Feb 18, 2008 7.542 7.542 7.493 7.541 4,857 +0.00(+0.00%)
Feb 15, 2008 7.542 7.542 7.493 7.541 4,857 +0.03(+0.36%)
Feb 14, 2008 7.540 7.560 7.514 7.514 24,404 -0.04(-0.48%)
Feb 13, 2008 7.617 7.637 7.545 7.550 6,802 -0.02(-0.20%)
Feb 12, 2008 7.540 7.591 7.524 7.565 10,797 +0.03(+0.34%)
Feb 11, 2008 7.488 7.565 7.488 7.540 17,027 +0.00(+0.00%)
Feb 08, 2008 7.509 7.617 7.509 7.540 7,780 +0.08(+1.10%)
Feb 07, 2008 7.457 7.457 7.457 7.457 0 +0.00(+0.00%)
Feb 06, 2008 7.488 7.488 7.442 7.457 5,246 -0.03(-0.41%)
Feb 05, 2008 7.421 7.519 7.421 7.488 1,262 -0.05(-0.68%)
Feb 04, 2008 7.627 7.715 7.426 7.540 7,577 -0.07(-0.88%)
Feb 01, 2008 7.617 7.617 7.432 7.607 14,001 -0.01(-0.07%)
Jan 31, 2008 7.643 7.643 7.591 7.612 5,838 +0.08(+1.02%)
Jan 30, 2008 7.586 7.591 7.529 7.534 11,139 +0.06(+0.76%)
Jan 29, 2008 7.442 7.478 7.411 7.478 2,593 -0.06(-0.75%)
Jan 28, 2008 7.483 7.565 7.411 7.534 20,606 +0.07(+0.97%)
Jan 25, 2008 7.437 7.514 7.334 7.462 13,072 +0.03(+0.35%)
Jan 24, 2008 7.540 7.560 7.360 7.437 24,410 -0.05(-0.69%)
Jan 23, 2008 7.375 7.488 7.215 7.488 21,882 -0.02(-0.21%)
Jan 22, 2008 7.365 7.504 7.179 7.504 16,900 -0.06(-0.75%)
Jan 21, 2008 7.514 7.581 7.401 7.560 3,497 +0.00(+0.00%)
Jan 18, 2008 7.514 7.581 7.401 7.560 3,497 +0.23(+3.09%)
Jan 17, 2008 7.586 7.586 7.334 7.334 7,768 -0.13(-1.72%)
Jan 16, 2008 7.462 7.555 7.339 7.462 14,868 -0.13(-1.69%)
Jan 15, 2008 7.591 7.591 7.565 7.591 3,448 +0.09(+1.17%)
Jan 14, 2008 7.493 7.509 7.344 7.504 8,071 +0.01(+0.14%)
Jan 11, 2008 7.317 7.493 7.317 7.493 1,748 +0.04(+0.55%)
Jan 10, 2008 7.287 7.457 7.287 7.452 5,603 +0.16(+2.26%)
Jan 09, 2008 7.267 7.354 7.267 7.287 3,699 -0.14(-1.87%)
Jan 08, 2008 7.442 7.581 7.380 7.426 12,661 -0.16(-2.17%)
Jan 07, 2008 7.540 7.591 7.462 7.591 9,878 +0.09(+1.17%)
Jan 04, 2008 7.426 7.534 7.411 7.504 20,584 -0.03(-0.34%)
Jan 03, 2008 7.519 7.601 7.493 7.529 6,723 -0.20(-2.53%)
Jan 02, 2008 8.070 8.070 7.462 7.725 7,665 +0.19(+2.53%)
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.