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 +0.51 (+2.19%)
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 (%)
Jul 30, 2010 7.249 7.535 7.249 7.403 21,443 -0.02(-0.21%)
Jul 29, 2010 7.418 7.445 7.210 7.418 27,965 +0.08(+1.08%)
Jul 28, 2010 7.307 7.413 7.297 7.339 32,240 +0.01(+0.14%)
Jul 27, 2010 7.455 7.455 7.270 7.328 35,742 -0.06(-0.79%)
Jul 26, 2010 7.508 7.508 7.328 7.387 39,943 -0.11(-1.48%)
Jul 23, 2010 7.085 7.503 7.080 7.498 22,761 +0.36(+5.04%)
Jul 22, 2010 6.826 7.186 6.826 7.138 62,914 +0.60(+9.14%)
Jul 21, 2010 6.900 6.990 6.541 6.541 17,639 -0.31(-4.55%)
Jul 20, 2010 6.546 6.858 6.546 6.853 15,848 +0.22(+3.27%)
Jul 19, 2010 6.567 6.768 6.557 6.636 19,843 +0.11(+1.62%)
Jul 16, 2010 6.948 6.948 6.488 6.530 47,080 -0.49(-6.93%)
Jul 15, 2010 6.884 7.096 6.858 7.017 19,687 -0.06(-0.90%)
Jul 14, 2010 7.122 7.165 7.017 7.080 31,648 -0.05(-0.67%)
Jul 13, 2010 6.863 7.159 6.863 7.128 52,102 +0.33(+4.90%)
Jul 12, 2010 6.895 6.927 6.794 6.794 14,103 -0.21(-2.95%)
Jul 09, 2010 6.557 7.017 6.557 7.001 42,121 +0.27(+4.01%)
Jul 08, 2010 6.779 6.779 6.599 6.731 43,824 +0.03(+0.47%)
Jul 07, 2010 6.604 6.710 6.557 6.699 57,229 +0.15(+2.26%)
Jul 06, 2010 6.779 6.810 6.546 6.551 26,235 -0.13(-1.98%)
Jul 02, 2010 6.821 6.911 6.668 6.683 27,808 -0.07(-1.02%)
Jul 01, 2010 6.921 7.006 6.752 6.752 33,251 -0.09(-1.28%)
Jun 30, 2010 6.918 7.027 6.829 6.839 47,638 -0.06(-0.83%)
Jun 29, 2010 6.928 6.959 6.808 6.897 72,570 +0.05(+0.76%)
Jun 25, 2010 7.626 7.626 6.845 6.845 440,266 -0.72(-9.57%)
Jun 24, 2010 7.741 7.829 7.569 7.569 18,800 -0.25(-3.20%)
Jun 23, 2010 7.746 7.819 7.709 7.819 12,966 +0.20(+2.67%)
Jun 22, 2010 7.897 8.037 7.616 7.616 14,636 -0.22(-2.86%)
Jun 21, 2010 8.032 8.032 7.662 7.840 25,864 -0.10(-1.25%)
Jun 18, 2010 7.772 7.954 7.574 7.938 85,991 +0.23(+2.97%)
Jun 17, 2010 7.616 7.746 7.574 7.709 14,716 +0.14(+1.86%)
Jun 16, 2010 7.496 7.589 7.423 7.569 17,940 -0.01(-0.14%)
Jun 15, 2010 7.376 7.595 7.303 7.579 21,818 +0.29(+4.00%)
Jun 14, 2010 7.501 7.621 7.251 7.287 13,346 -0.11(-1.55%)
Jun 11, 2010 7.402 7.407 7.230 7.402 22,301 -0.01(-0.07%)
Jun 10, 2010 7.412 7.553 7.246 7.407 33,574 +0.08(+1.07%)
Jun 09, 2010 7.428 7.444 7.267 7.329 41,232 +0.00(+0.00%)
Jun 08, 2010 7.350 7.407 7.214 7.329 41,221 +0.06(+0.79%)
Jun 07, 2010 7.235 7.480 7.217 7.272 44,730 +0.06(+0.79%)
Jun 04, 2010 7.652 7.808 7.162 7.214 52,972 -0.66(-8.34%)
Jun 03, 2010 7.746 7.970 7.741 7.871 18,118 +0.17(+2.23%)
Jun 02, 2010 7.522 7.720 7.449 7.699 17,777 +0.26(+3.50%)
Jun 01, 2010 7.616 7.767 7.433 7.438 35,450 -0.23(-2.99%)
May 28, 2010 7.683 7.944 7.595 7.668 18,940 -0.02(-0.20%)
May 27, 2010 7.657 7.694 7.485 7.683 27,571 +0.23(+3.15%)
May 26, 2010 7.668 7.871 7.449 7.449 26,049 -0.07(-0.97%)
May 25, 2010 7.293 7.584 7.293 7.522 23,672 +0.06(+0.77%)
May 24, 2010 7.553 7.714 7.449 7.464 15,114 -0.09(-1.17%)
May 21, 2010 7.293 7.610 7.293 7.553 41,226 +0.17(+2.26%)
May 20, 2010 7.605 7.787 7.371 7.386 28,164 -0.46(-5.84%)
May 19, 2010 8.027 8.084 7.840 7.845 24,018 -0.19(-2.33%)
May 18, 2010 8.459 8.459 8.022 8.032 11,950 -0.28(-3.38%)
May 17, 2010 8.433 8.433 8.157 8.314 19,472 -0.06(-0.75%)
May 14, 2010 8.282 8.376 8.136 8.376 21,862 +0.03(+0.31%)
May 13, 2010 8.465 8.465 8.074 8.350 11,743 -0.17(-2.02%)
May 12, 2010 8.324 8.527 8.100 8.522 42,031 +0.20(+2.38%)
May 11, 2010 7.834 8.324 7.741 8.324 16,095 +0.49(+6.25%)
May 10, 2010 7.496 7.834 7.313 7.834 31,539 +0.61(+8.44%)
May 07, 2010 7.392 7.860 7.188 7.225 32,637 -0.15(-1.98%)
May 06, 2010 7.642 7.647 7.298 7.371 34,407 -0.30(-3.87%)
May 05, 2010 7.970 8.069 7.668 7.668 23,741 -0.31(-3.85%)
May 04, 2010 8.199 8.230 7.866 7.975 47,692 -0.34(-4.13%)
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.