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 (%)
Aug 29, 2003 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Aug 28, 2003 7.207 7.219 7.207 7.214 2,914 +0.01(+0.12%)
Aug 27, 2003 7.205 7.205 7.205 7.205 0 +0.00(+0.00%)
Aug 26, 2003 7.205 7.205 7.205 7.205 5,246 +0.00(+0.00%)
Aug 25, 2003 7.205 7.205 7.205 7.205 582 +0.00(+0.00%)
Aug 22, 2003 7.205 7.205 7.205 7.205 582 +0.08(+1.16%)
Aug 21, 2003 7.140 7.140 7.123 7.123 2,914 -0.02(-0.22%)
Aug 20, 2003 7.138 7.138 7.138 7.138 1,165 -0.00(-0.02%)
Aug 19, 2003 7.140 7.140 7.140 7.140 3,497 +0.26(+3.76%)
Aug 18, 2003 6.869 7.034 6.869 6.881 2,331 -0.23(-3.23%)
Aug 15, 2003 7.111 7.111 7.111 7.111 0 +0.00(+0.00%)
Aug 14, 2003 7.111 7.111 7.111 7.111 582 +0.00(+0.00%)
Aug 13, 2003 6.946 7.119 6.864 7.111 14,572 +0.25(+3.63%)
Aug 12, 2003 6.862 6.862 6.862 6.862 0 +0.00(+0.00%)
Aug 11, 2003 6.862 6.862 6.862 6.862 582 +0.04(+0.58%)
Aug 08, 2003 6.970 6.970 6.823 6.823 1,748 -0.14(-2.04%)
Aug 07, 2003 6.821 6.965 6.821 6.965 2,331 +0.14(+2.11%)
Aug 06, 2003 6.821 6.821 6.821 6.821 1,165 -0.20(-2.78%)
Aug 05, 2003 7.016 7.016 7.016 7.016 582 +0.07(+0.99%)
Aug 04, 2003 6.948 6.948 6.948 6.948 0 +0.00(+0.00%)
Aug 01, 2003 7.032 7.034 6.948 6.948 11,658 +0.00(+0.00%)
Jul 31, 2003 6.948 6.948 6.948 6.948 582 +0.01(+0.07%)
Jul 30, 2003 6.931 7.032 6.931 6.943 6,412 -0.04(-0.57%)
Jul 29, 2003 6.982 6.982 6.982 6.982 582 +0.05(+0.79%)
Jul 28, 2003 6.927 6.927 6.927 6.927 1,165 +0.01(+0.10%)
Jul 25, 2003 6.883 6.948 6.877 6.920 5,246 +0.06(+0.85%)
Jul 24, 2003 6.862 6.862 6.862 6.862 582 +0.00(+0.00%)
Jul 23, 2003 6.812 6.862 6.812 6.862 1,748 -0.02(-0.35%)
Jul 22, 2003 6.886 6.886 6.886 6.886 0 +0.00(+0.00%)
Jul 21, 2003 6.862 6.886 6.862 6.886 9,909 +0.02(+0.35%)
Jul 18, 2003 6.799 6.862 6.799 6.862 2,914 +0.02(+0.25%)
Jul 17, 2003 6.845 6.845 6.845 6.845 2,914 -0.02(-0.25%)
Jul 16, 2003 6.862 6.862 6.862 6.862 0 +0.00(+0.00%)
Jul 15, 2003 6.862 6.862 6.862 6.862 0 +0.00(+0.00%)
Jul 14, 2003 6.862 6.862 6.862 6.862 0 +0.00(+0.00%)
Jul 11, 2003 6.768 6.862 6.768 6.862 2,331 +0.05(+0.68%)
Jul 10, 2003 6.742 6.819 6.742 6.816 4,080 -0.04(-0.52%)
Jul 09, 2003 6.851 6.851 6.851 6.851 582 +0.08(+1.13%)
Jul 08, 2003 6.775 6.775 6.775 6.775 582 +0.04(+0.61%)
Jul 07, 2003 6.853 6.853 6.733 6.733 1,748 -0.05(-0.70%)
Jul 03, 2003 6.781 6.781 6.781 6.781 0 +0.00(+0.00%)
Jul 02, 2003 6.733 6.781 6.733 6.781 6,412 +0.06(+0.89%)
Jul 01, 2003 6.721 6.721 6.721 6.721 0 +0.00(+0.00%)
Jun 30, 2003 6.776 6.843 6.690 6.721 9,326 -0.29(-4.18%)
Jun 27, 2003 7.015 7.015 7.015 7.015 582 +0.11(+1.59%)
Jun 26, 2003 6.905 6.905 6.905 6.905 2,914 +0.00(+0.00%)
Jun 25, 2003 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Jun 24, 2003 6.828 6.905 6.828 6.905 8,160 -0.04(-0.62%)
Jun 23, 2003 6.862 7.085 6.862 6.948 18,070 -0.09(-1.22%)
Jun 20, 2003 7.034 7.034 7.034 7.034 0 +0.00(+0.00%)
Jun 19, 2003 7.034 7.034 7.034 7.034 0 +0.00(+0.00%)
Jun 18, 2003 6.872 7.034 6.872 7.034 9,326 +0.15(+2.24%)
Jun 17, 2003 6.879 6.879 6.879 6.879 1,748 +0.00(+0.00%)
Jun 16, 2003 6.699 6.879 6.699 6.879 5,829 +0.19(+2.82%)
Jun 13, 2003 6.604 6.690 6.604 6.690 8,160 +0.10(+1.54%)
Jun 12, 2003 6.588 6.589 6.588 6.589 14,572 +0.01(+0.08%)
Jun 11, 2003 6.557 6.588 6.519 6.584 12,824 +0.11(+1.67%)
Jun 10, 2003 6.467 6.476 6.467 6.476 36,141 +0.01(+0.13%)
Jun 09, 2003 6.467 6.467 6.467 6.467 1,165 +0.00(+0.00%)
Jun 06, 2003 6.467 6.467 6.467 6.467 0 +0.00(+0.00%)
Jun 05, 2003 6.467 6.467 6.467 6.467 25,648 -0.06(-0.92%)
Jun 04, 2003 6.527 6.527 6.527 6.527 0 +0.00(+0.00%)
Jun 03, 2003 6.425 6.527 6.425 6.527 1,165 +0.10(+1.60%)
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.