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 (%)
Jun 30, 2008 7.385 7.653 7.025 7.025 67,224 -0.33(-4.48%)
Jun 27, 2008 8.435 8.435 7.354 7.354 1,683,765 -0.55(-6.91%)
Jun 26, 2008 8.131 8.209 7.900 7.900 5,306 -0.23(-2.85%)
Jun 25, 2008 8.219 8.219 7.926 8.131 6,178 -0.05(-0.57%)
Jun 24, 2008 7.915 8.178 7.900 8.178 6,093 +0.28(+3.52%)
Jun 23, 2008 8.497 8.646 7.900 7.900 11,444 -0.29(-3.52%)
Jun 20, 2008 8.322 8.692 8.126 8.188 10,426 -0.22(-2.57%)
Jun 19, 2008 8.445 8.445 8.106 8.404 12,486 +0.10(+1.24%)
Jun 18, 2008 8.497 8.708 8.301 8.301 9,208 -0.24(-2.77%)
Jun 17, 2008 8.533 8.744 8.497 8.538 24,789 -0.21(-2.41%)
Jun 16, 2008 8.821 8.909 8.626 8.749 23,359 +0.00(+0.00%)
Jun 13, 2008 8.801 8.801 8.620 8.749 15,276 -0.01(-0.12%)
Jun 12, 2008 8.620 8.852 8.620 8.759 10,521 -0.12(-1.33%)
Jun 11, 2008 8.317 8.878 8.234 8.878 8,656 +0.04(+0.41%)
Jun 10, 2008 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Jun 09, 2008 8.749 9.001 8.682 8.842 7,010 +0.04(+0.47%)
Jun 06, 2008 9.068 9.068 8.801 8.801 3,897 -0.32(-3.50%)
Jun 05, 2008 9.027 9.120 9.012 9.120 1,554 -0.01(-0.16%)
Jun 04, 2008 8.878 9.233 8.620 9.135 7,941 +0.26(+2.90%)
Jun 03, 2008 8.991 8.991 8.646 8.878 21,606 -0.11(-1.26%)
Jun 02, 2008 9.042 9.042 8.991 8.991 6,653 -0.21(-2.29%)
May 30, 2008 8.878 9.264 8.816 9.202 29,711 +0.32(+3.65%)
May 29, 2008 8.878 8.878 8.867 8.878 8,500 +0.01(+0.12%)
May 28, 2008 8.829 8.874 8.749 8.867 10,346 +0.02(+0.17%)
May 27, 2008 8.826 8.852 8.826 8.852 1,006 +0.03(+0.29%)
May 26, 2008 8.780 8.826 8.770 8.826 12,649 +0.00(+0.00%)
May 23, 2008 8.780 8.826 8.770 8.826 12,649 +0.05(+0.59%)
May 22, 2008 8.842 8.842 8.775 8.775 1,985 -0.01(-0.12%)
May 21, 2008 8.744 8.785 8.744 8.785 7,319 +0.07(+0.83%)
May 20, 2008 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
May 19, 2008 8.826 8.826 8.677 8.713 2,832 -0.14(-1.57%)
May 16, 2008 8.785 8.852 8.785 8.852 4,978 +0.02(+0.17%)
May 15, 2008 8.837 8.837 8.837 8.837 2,137 +0.23(+2.69%)
May 14, 2008 8.605 8.605 8.605 8.605 1,309 -0.19(-2.11%)
May 13, 2008 8.831 8.831 8.744 8.790 1,641 -0.02(-0.28%)
May 12, 2008 8.682 8.815 8.682 8.815 388 +0.24(+2.81%)
May 09, 2008 8.728 8.728 8.548 8.574 777 -0.21(-2.40%)
May 08, 2008 8.878 8.878 8.785 8.785 810 +0.05(+0.53%)
May 07, 2008 8.739 8.739 8.739 8.739 1,943 -0.11(-1.28%)
May 06, 2008 8.852 8.852 8.739 8.852 6,625 +0.08(+0.88%)
May 05, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
May 02, 2008 8.785 8.790 8.710 8.775 11,809 -0.01(-0.12%)
May 01, 2008 8.878 8.878 8.749 8.785 36,824 +0.10(+1.19%)
Apr 30, 2008 8.878 8.878 8.373 8.682 3,460 -0.05(-0.59%)
Apr 29, 2008 8.775 8.775 8.734 8.734 9,348 +0.10(+1.19%)
Apr 28, 2008 8.620 9.001 8.620 8.631 27,900 +0.01(+0.12%)
Apr 25, 2008 8.492 8.620 8.379 8.620 13,356 +0.23(+2.70%)
Apr 24, 2008 8.306 8.394 8.306 8.394 10,710 +0.09(+1.05%)
Apr 23, 2008 8.358 8.358 8.183 8.306 1,603 +0.17(+2.15%)
Apr 22, 2008 8.095 8.131 8.095 8.131 388 +0.04(+0.51%)
Apr 21, 2008 8.111 8.304 8.090 8.090 3,996 -0.14(-1.75%)
Apr 18, 2008 8.363 8.363 8.034 8.234 8,258 +0.07(+0.82%)
Apr 17, 2008 8.183 8.183 8.168 8.168 1,748 +0.00(+0.00%)
Apr 16, 2008 8.234 8.260 8.168 8.168 8,800 -0.02(-0.19%)
Apr 15, 2008 8.054 8.234 8.054 8.183 1,165 +0.26(+3.25%)
Apr 14, 2008 7.951 8.080 7.926 7.926 3,138 -0.03(-0.32%)
Apr 11, 2008 8.157 8.157 7.951 7.951 870 -0.18(-2.22%)
Apr 10, 2008 7.977 8.157 7.977 8.131 2,487 +0.03(+0.35%)
Apr 09, 2008 7.987 8.106 7.987 8.103 2,568 +0.17(+2.11%)
Apr 08, 2008 7.977 8.106 7.936 7.936 9,624 -0.04(-0.52%)
Apr 07, 2008 8.075 8.080 7.931 7.977 2,434 +0.03(+0.36%)
Apr 04, 2008 7.879 7.951 7.879 7.949 10,203 -0.00(-0.03%)
Apr 03, 2008 7.874 7.951 7.869 7.951 7,747 +0.02(+0.26%)
Apr 02, 2008 7.931 7.931 7.931 7.931 971 -0.09(-1.15%)
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.