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

First Bancorp Inc (NQ: FNLC )

23.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2011 8.249 8.249 8.057 8.172 44,181 -0.04(-0.47%)
Jun 29, 2011 8.309 8.309 8.068 8.210 40,117 -0.05(-0.67%)
Jun 28, 2011 8.216 8.287 8.106 8.265 19,957 +0.05(+0.60%)
Jun 27, 2011 8.018 8.243 7.958 8.216 16,967 +0.20(+2.54%)
Jun 24, 2011 8.172 8.172 7.919 8.013 142,857 -0.12(-1.42%)
Jun 23, 2011 7.738 8.221 7.738 8.128 22,504 +0.31(+4.01%)
Jun 22, 2011 7.925 8.012 7.815 7.815 14,512 -0.13(-1.66%)
Jun 21, 2011 7.892 8.057 7.815 7.947 51,548 +0.15(+1.90%)
Jun 20, 2011 7.881 7.941 7.760 7.798 38,302 +0.02(+0.21%)
Jun 17, 2011 7.754 7.903 7.725 7.782 50,568 +0.07(+0.93%)
Jun 16, 2011 7.707 7.842 7.699 7.710 27,454 +0.05(+0.72%)
Jun 15, 2011 7.754 7.771 7.584 7.655 25,952 -0.18(-2.32%)
Jun 14, 2011 7.691 7.848 7.650 7.837 34,218 +0.24(+3.11%)
Jun 13, 2011 7.672 7.685 7.600 7.600 25,355 +0.01(+0.07%)
Jun 10, 2011 7.661 7.721 7.595 7.595 25,403 -0.08(-1.07%)
Jun 09, 2011 7.699 7.815 7.655 7.677 17,869 -0.07(-0.92%)
Jun 08, 2011 7.672 7.892 7.672 7.749 25,392 +0.03(+0.43%)
Jun 07, 2011 7.699 7.837 7.628 7.716 13,854 +0.11(+1.45%)
Jun 06, 2011 7.628 7.710 7.595 7.606 25,661 -0.08(-1.00%)
Jun 03, 2011 7.644 7.765 7.644 7.683 26,703 +0.03(+0.36%)
May 24, 2011 7.804 7.815 7.639 7.655 28,483 -0.08(-1.07%)
May 23, 2011 7.710 7.820 7.710 7.738 13,478 -0.03(-0.42%)
May 20, 2011 7.886 7.897 7.771 7.771 23,181 -0.18(-2.28%)
May 19, 2011 8.029 8.029 7.908 7.952 11,819 -0.04(-0.48%)
May 18, 2011 7.865 7.991 7.837 7.991 13,112 +0.12(+1.47%)
May 17, 2011 7.633 7.952 7.633 7.875 22,242 +0.24(+3.10%)
May 16, 2011 7.710 7.803 7.639 7.639 39,579 -0.06(-0.79%)
May 13, 2011 7.776 7.802 7.699 7.699 14,238 -0.10(-1.34%)
May 12, 2011 7.754 7.815 7.754 7.804 3,473 +0.04(+0.57%)
May 11, 2011 7.815 7.859 7.760 7.760 13,359 -0.10(-1.33%)
May 10, 2011 7.831 7.864 7.738 7.864 9,017 +0.08(+0.99%)
May 09, 2011 7.694 7.809 7.694 7.787 15,336 +0.09(+1.14%)
May 06, 2011 7.716 8.001 7.650 7.699 12,476 +0.00(+0.00%)
May 05, 2011 7.688 7.798 7.688 7.699 25,792 -0.01(-0.07%)
May 04, 2011 7.920 7.920 7.694 7.705 19,626 -0.19(-2.44%)
May 03, 2011 8.106 8.154 7.897 7.897 10,303 -0.20(-2.45%)
May 02, 2011 8.194 8.243 8.095 8.095 14,365 -0.07(-0.88%)
Apr 29, 2011 8.111 8.199 8.068 8.166 26,728 +0.07(+0.88%)
Apr 28, 2011 8.111 8.111 7.980 8.095 14,003 -0.02(-0.20%)
Apr 27, 2011 8.068 8.111 8.040 8.111 13,810 +0.01(+0.14%)
Apr 26, 2011 7.809 8.126 7.809 8.101 27,110 +0.30(+3.88%)
Apr 25, 2011 7.804 7.809 7.754 7.798 7,259 +0.01(+0.07%)
Apr 21, 2011 7.875 7.875 7.754 7.793 12,625 +0.03(+0.43%)
Apr 20, 2011 7.914 7.919 7.727 7.760 17,420 +0.00(+0.00%)
Apr 19, 2011 7.853 7.853 7.738 7.760 18,293 -0.03(-0.35%)
Apr 18, 2011 7.903 7.903 7.754 7.787 11,925 -0.20(-2.55%)
Apr 15, 2011 7.721 8.002 7.721 7.991 28,516 +0.24(+3.05%)
Apr 14, 2011 7.738 7.804 7.727 7.754 13,216 -0.02(-0.21%)
Apr 13, 2011 7.963 7.963 7.699 7.771 28,285 -0.09(-1.12%)
Apr 12, 2011 8.018 8.052 7.859 7.859 13,641 -0.17(-2.12%)
Apr 11, 2011 8.271 8.271 8.018 8.029 21,759 -0.23(-2.80%)
Apr 08, 2011 8.557 8.557 8.260 8.260 8,322 -0.21(-2.53%)
Apr 07, 2011 8.527 8.606 8.331 8.474 14,396 -0.16(-1.85%)
Apr 06, 2011 8.469 8.777 8.397 8.634 75,658 +0.17(+2.01%)
Apr 05, 2011 8.397 8.463 8.392 8.463 5,953 +0.02(+0.20%)
Apr 04, 2011 8.397 8.452 8.310 8.447 12,690 +0.13(+1.55%)
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.