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

First Bancorp Inc (NQ: FNLC )

23.32 -0.16 (-0.68%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 13, 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 (%)
Nov 30, 2004 9.012 9.012 9.012 9.012 2,914 -0.10(-1.13%)
Nov 29, 2004 8.903 9.114 8.826 9.114 2,720 -0.10(-1.06%)
Nov 26, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Nov 24, 2004 9.140 9.212 9.140 9.212 971 +0.15(+1.70%)
Nov 23, 2004 9.058 9.058 9.058 9.058 2,720 +0.00(+0.00%)
Nov 22, 2004 9.058 9.058 9.058 9.058 0 +0.00(+0.00%)
Nov 19, 2004 9.140 9.212 8.883 9.058 2,525 -0.08(-0.85%)
Nov 18, 2004 8.955 9.264 8.955 9.135 3,691 +0.31(+3.50%)
Nov 17, 2004 9.006 9.238 8.811 8.826 13,601 +0.00(+0.00%)
Nov 16, 2004 8.955 8.955 8.826 8.826 777 -0.33(-3.65%)
Nov 15, 2004 9.264 9.264 9.161 9.161 3,886 -0.08(-0.89%)
Nov 12, 2004 9.259 9.264 9.094 9.243 3,497 -0.02(-0.22%)
Nov 11, 2004 9.264 9.264 9.264 9.264 971 +0.01(+0.11%)
Nov 10, 2004 9.145 9.259 9.145 9.253 4,469 -0.01(-0.11%)
Nov 09, 2004 9.264 9.264 9.264 9.264 0 +0.00(+0.00%)
Nov 08, 2004 9.264 9.264 9.264 9.264 2,137 +0.12(+1.29%)
Nov 05, 2004 9.145 9.145 9.145 9.145 194 -0.12(-1.28%)
Nov 04, 2004 9.264 9.264 9.264 9.264 388 +0.03(+0.28%)
Nov 03, 2004 9.238 9.238 9.238 9.238 1,748 -0.03(-0.28%)
Nov 02, 2004 9.264 9.264 9.264 9.264 3,886 +0.00(+0.00%)
Nov 01, 2004 9.109 9.329 9.109 9.264 6,606 -0.03(-0.28%)
Oct 29, 2004 9.351 9.351 9.289 9.289 388 +0.15(+1.63%)
Oct 28, 2004 9.264 9.305 9.140 9.140 1,360 -0.09(-0.95%)
Oct 27, 2004 9.135 9.264 9.135 9.228 4,663 -0.03(-0.33%)
Oct 26, 2004 9.259 9.259 9.259 9.259 0 +0.00(+0.00%)
Oct 25, 2004 9.264 9.264 9.202 9.259 1,748 -0.20(-2.12%)
Oct 22, 2004 9.269 9.511 9.212 9.459 6,995 +0.25(+2.68%)
Oct 21, 2004 9.212 9.212 9.212 9.212 388 -0.05(-0.56%)
Oct 20, 2004 9.264 9.264 9.264 9.264 6,995 +0.00(+0.00%)
Oct 19, 2004 9.264 9.264 9.264 9.264 0 +0.00(+0.00%)
Oct 18, 2004 9.202 9.269 9.202 9.264 5,246 -0.15(-1.64%)
Oct 15, 2004 9.264 9.418 9.264 9.418 388 +0.21(+2.23%)
Oct 14, 2004 9.315 9.315 9.212 9.212 2,720 -0.08(-0.83%)
Oct 13, 2004 9.768 9.768 9.135 9.289 13,018 -0.59(-5.99%)
Oct 12, 2004 9.876 9.881 9.876 9.881 582 +0.10(+1.05%)
Oct 11, 2004 9.778 9.778 9.778 9.778 1,360 +0.19(+1.99%)
Oct 08, 2004 9.588 9.588 9.588 9.588 0 +0.00(+0.00%)
Oct 07, 2004 9.588 9.588 9.588 9.588 1,360 -0.19(-1.95%)
Oct 06, 2004 9.778 9.778 9.778 9.778 0 +0.00(+0.00%)
Oct 05, 2004 9.315 9.778 9.315 9.778 3,108 -0.13(-1.30%)
Oct 04, 2004 9.907 9.907 9.907 9.907 388 +0.00(+0.00%)
Oct 01, 2004 9.907 9.907 9.907 9.907 0 +0.00(+0.00%)
Sep 30, 2004 9.907 9.907 9.907 9.907 582 -0.12(-1.23%)
Sep 29, 2004 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Sep 28, 2004 9.933 10.03 9.933 10.03 1,165 +0.02(+0.20%)
Sep 27, 2004 10.01 10.01 10.01 10.01 582 +0.00(+0.00%)
Sep 24, 2004 9.778 10.01 9.521 10.01 971 +0.23(+2.37%)
Sep 23, 2004 9.984 9.984 9.655 9.778 6,800 -0.21(-2.06%)
Sep 22, 2004 9.979 9.984 9.958 9.984 971 +0.05(+0.52%)
Sep 21, 2004 9.933 9.933 9.933 9.933 1,943 +0.00(+0.00%)
Sep 20, 2004 9.933 9.933 9.933 9.933 582 -0.08(-0.77%)
Sep 17, 2004 9.495 10.01 9.495 10.01 1,748 +0.03(+0.31%)
Sep 16, 2004 9.979 9.979 9.979 9.979 0 +0.00(+0.00%)
Sep 15, 2004 10.01 10.01 9.979 9.979 1,360 -0.03(-0.31%)
Sep 14, 2004 10.04 10.04 9.778 10.01 2,331 +0.10(+1.04%)
Sep 13, 2004 10.01 10.04 9.778 9.907 3,303 -0.05(-0.52%)
Sep 10, 2004 9.933 9.958 9.830 9.958 5,440 +0.03(+0.26%)
Sep 09, 2004 9.907 9.933 9.907 9.933 582 -0.02(-0.21%)
Sep 08, 2004 9.984 10.03 9.778 9.953 4,857 +0.02(+0.21%)
Sep 07, 2004 9.907 9.933 9.907 9.933 1,748 -0.03(-0.26%)
Sep 03, 2004 9.778 9.958 9.778 9.958 2,331 +0.08(+0.78%)
Sep 02, 2004 9.778 9.881 9.521 9.881 5,051 -0.02(-0.16%)
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.