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 (%)
Feb 28, 2007 8.538 8.538 8.404 8.528 1,820 +0.05(+0.55%)
Feb 27, 2007 8.430 8.481 8.389 8.481 1,748 -0.05(-0.60%)
Feb 26, 2007 8.533 8.538 8.533 8.533 971 +0.07(+0.79%)
Feb 23, 2007 8.579 8.620 8.466 8.466 11,464 +0.03(+0.30%)
Feb 22, 2007 8.584 8.584 8.440 8.440 7,210 +0.00(+0.00%)
Feb 21, 2007 8.440 8.440 8.440 8.440 194 +0.05(+0.61%)
Feb 20, 2007 8.389 8.459 8.327 8.389 7,389 -0.10(-1.21%)
Feb 16, 2007 8.492 8.492 8.420 8.492 1,165 +0.01(+0.06%)
Feb 15, 2007 8.415 8.487 8.415 8.487 1,748 +0.07(+0.79%)
Feb 14, 2007 8.420 8.420 8.420 8.420 388 +0.00(+0.00%)
Feb 13, 2007 8.579 8.579 8.420 8.420 7,129 -0.07(-0.85%)
Feb 12, 2007 8.564 8.564 8.492 8.492 3,765 +0.00(+0.00%)
Feb 09, 2007 8.492 8.559 8.492 8.492 2,953 +0.08(+0.92%)
Feb 08, 2007 8.415 8.415 8.415 8.415 404 -0.01(-0.06%)
Feb 07, 2007 8.517 8.564 8.384 8.420 5,770 -0.10(-1.15%)
Feb 06, 2007 8.543 8.590 8.460 8.517 17,001 +0.00(+0.00%)
Feb 05, 2007 8.504 8.517 8.492 8.517 5,687 +0.01(+0.06%)
Feb 02, 2007 8.492 8.512 8.454 8.512 4,857 -0.03(-0.30%)
Feb 01, 2007 8.494 8.538 8.458 8.538 8,316 +0.03(+0.36%)
Jan 31, 2007 8.553 8.553 8.363 8.507 5,658 +0.02(+0.18%)
Jan 30, 2007 8.440 8.512 8.440 8.492 6,289 -0.02(-0.24%)
Jan 29, 2007 8.440 8.574 8.440 8.512 11,668 -0.01(-0.06%)
Jan 26, 2007 8.363 8.517 8.363 8.517 2,860 +0.17(+2.10%)
Jan 25, 2007 8.363 8.456 8.342 8.342 7,377 -0.14(-1.64%)
Jan 24, 2007 8.549 8.549 8.479 8.481 1,748 +0.00(+0.00%)
Jan 23, 2007 8.466 8.517 8.363 8.481 8,971 +0.08(+0.98%)
Jan 22, 2007 8.466 8.595 8.260 8.399 12,637 +0.01(+0.06%)
Jan 19, 2007 8.451 8.492 8.296 8.394 14,961 -0.05(-0.61%)
Jan 18, 2007 8.492 8.502 8.445 8.445 2,438 -0.10(-1.20%)
Jan 17, 2007 8.548 8.548 8.548 8.548 0 +0.00(+0.00%)
Jan 16, 2007 8.492 8.548 8.481 8.548 6,604 +0.06(+0.73%)
Jan 12, 2007 8.502 8.559 8.487 8.487 10,045 -0.11(-1.26%)
Jan 11, 2007 8.595 8.595 8.595 8.595 3,886 +0.00(+0.00%)
Jan 10, 2007 8.656 8.656 8.595 8.595 1,103 +0.00(+0.00%)
Jan 09, 2007 8.620 8.656 8.584 8.595 5,652 +0.04(+0.42%)
Jan 08, 2007 8.662 8.662 8.559 8.559 582 -0.00(-0.05%)
Jan 05, 2007 8.656 8.656 8.445 8.563 26,515 -0.06(-0.67%)
Jan 04, 2007 8.620 8.657 8.620 8.620 4,235 +0.06(+0.72%)
Jan 03, 2007 8.667 8.667 8.553 8.559 10,978 -0.05(-0.53%)
Dec 29, 2006 8.646 8.734 8.604 8.604 1,651 -0.10(-1.14%)
Dec 28, 2006 8.692 8.703 8.646 8.703 1,832 +0.12(+1.38%)
Dec 27, 2006 8.543 8.584 8.538 8.584 971 -0.01(-0.12%)
Dec 26, 2006 8.595 8.595 8.595 8.595 388 -0.05(-0.55%)
Dec 22, 2006 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Dec 21, 2006 8.642 8.642 8.642 8.642 388 -0.00(-0.04%)
Dec 20, 2006 8.646 8.646 8.646 8.646 388 +0.13(+1.51%)
Dec 19, 2006 8.518 8.518 8.517 8.517 1,945 +0.02(+0.18%)
Dec 18, 2006 8.615 8.615 8.502 8.502 3,410 -0.10(-1.20%)
Dec 15, 2006 8.605 8.605 8.605 8.605 0 +0.00(+0.00%)
Dec 14, 2006 8.749 8.749 8.605 8.605 9,093 -0.14(-1.65%)
Dec 13, 2006 8.610 8.749 8.610 8.749 33,129 +0.03(+0.29%)
Dec 12, 2006 8.641 8.723 8.600 8.723 17,108 +0.08(+0.95%)
Dec 11, 2006 8.517 8.641 8.492 8.641 27,750 +0.10(+1.21%)
Dec 08, 2006 8.517 8.538 8.481 8.538 11,316 +0.01(+0.06%)
Dec 07, 2006 8.497 8.569 8.497 8.533 2,914 -0.09(-1.01%)
Dec 06, 2006 8.590 8.620 8.497 8.620 17,215 +0.08(+0.90%)
Dec 05, 2006 8.564 8.579 8.523 8.543 6,386 -0.01(-0.06%)
Dec 04, 2006 8.492 8.548 8.492 8.548 16,496 +0.05(+0.54%)
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.