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

First Bancorp Inc (NQ: FNLC )

23.36 +0.06 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Sep 30, 2010 7.344 7.344 7.186 7.313 25,834 -0.03(-0.43%)
Sep 29, 2010 7.344 7.344 7.154 7.344 28,158 +0.00(+0.00%)
Sep 28, 2010 7.286 7.350 7.233 7.344 33,112 +0.12(+1.68%)
Sep 27, 2010 7.223 7.381 7.207 7.223 11,546 +0.02(+0.29%)
Sep 24, 2010 6.980 7.202 6.932 7.202 30,409 +0.33(+4.77%)
Sep 23, 2010 6.958 7.085 6.874 6.874 15,385 -0.11(-1.59%)
Sep 22, 2010 7.022 7.064 6.958 6.985 15,457 -0.03(-0.45%)
Sep 21, 2010 7.138 7.186 7.017 7.017 14,462 -0.10(-1.41%)
Sep 20, 2010 7.054 7.186 7.027 7.117 44,451 +0.06(+0.90%)
Sep 17, 2010 7.048 7.128 6.964 7.054 53,157 +0.00(+0.00%)
Sep 15, 2010 6.990 7.069 6.985 7.054 10,012 +0.03(+0.38%)
Sep 14, 2010 6.964 7.048 6.964 7.027 17,579 -0.03(-0.45%)
Sep 13, 2010 6.942 7.075 6.927 7.059 26,316 +0.08(+1.21%)
Sep 10, 2010 7.011 7.011 6.932 6.974 22,278 +0.01(+0.08%)
Sep 09, 2010 7.043 7.075 6.969 6.969 6,857 -0.07(-1.05%)
Sep 08, 2010 6.932 7.048 6.932 7.043 18,982 +0.14(+1.99%)
Sep 07, 2010 7.217 7.223 6.905 6.905 23,143 -0.29(-4.04%)
Sep 03, 2010 7.149 7.196 7.027 7.196 15,979 +0.10(+1.42%)
Sep 02, 2010 7.054 7.120 7.022 7.096 10,874 +0.11(+1.51%)
Sep 01, 2010 7.096 7.096 6.874 6.990 32,554 +0.01(+0.15%)
Aug 31, 2010 6.969 7.196 6.969 6.980 22,312 +0.02(+0.30%)
Aug 30, 2010 6.948 7.080 6.905 6.958 34,823 +0.02(+0.30%)
Aug 27, 2010 6.874 6.937 6.800 6.937 42,494 +0.16(+2.34%)
Aug 26, 2010 6.847 6.863 6.779 6.779 18,509 -0.08(-1.23%)
Aug 25, 2010 6.768 6.868 6.768 6.863 53,760 +0.07(+1.09%)
Aug 24, 2010 6.768 6.847 6.768 6.789 36,077 -0.01(-0.16%)
Aug 23, 2010 6.810 6.863 6.800 6.800 45,272 -0.01(-0.08%)
Aug 20, 2010 6.874 6.964 6.773 6.805 39,477 -0.07(-1.00%)
Aug 19, 2010 7.006 7.040 6.874 6.874 59,067 -0.18(-2.55%)
Aug 18, 2010 7.027 7.059 6.969 7.054 17,136 -0.11(-1.55%)
Aug 17, 2010 7.101 7.165 7.035 7.165 37,454 +0.09(+1.27%)
Aug 16, 2010 6.932 7.109 6.932 7.075 18,216 +0.14(+2.06%)
Aug 13, 2010 7.085 7.112 6.927 6.932 39,771 -0.20(-2.74%)
Aug 12, 2010 6.969 7.223 6.969 7.128 54,912 +0.05(+0.75%)
Aug 11, 2010 7.403 7.503 7.054 7.075 39,638 -0.46(-6.11%)
Aug 10, 2010 7.545 7.656 7.403 7.535 22,110 -0.12(-1.52%)
Aug 09, 2010 7.524 7.656 7.482 7.651 12,206 +0.24(+3.21%)
Aug 06, 2010 7.376 7.482 7.276 7.413 17,635 +0.02(+0.29%)
Aug 05, 2010 7.519 7.519 7.392 7.392 7,339 -0.12(-1.62%)
Aug 04, 2010 7.408 7.556 7.408 7.514 11,394 +0.16(+2.23%)
Aug 03, 2010 7.445 7.524 7.350 7.350 26,190 -0.10(-1.28%)
Aug 02, 2010 7.535 7.577 7.389 7.445 28,313 +0.04(+0.57%)
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%)
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.