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 31, 2004 9.778 9.907 9.521 9.521 7,966 -0.21(-2.12%)
Aug 30, 2004 9.778 9.984 9.264 9.727 9,715 +0.21(+2.16%)
Aug 27, 2004 9.907 9.907 9.264 9.521 40,610 -0.13(-1.33%)
Aug 26, 2004 9.495 9.773 9.315 9.650 13,990 +0.64(+7.14%)
Aug 25, 2004 9.006 9.006 9.006 9.006 0 +0.00(+0.00%)
Aug 24, 2004 9.264 9.392 8.898 9.006 10,881 -0.67(-6.91%)
Aug 23, 2004 9.675 9.675 9.639 9.675 1,748 +0.03(+0.32%)
Aug 20, 2004 9.650 9.650 9.645 9.645 777 +0.64(+7.09%)
Aug 19, 2004 9.032 9.032 8.749 9.006 5,051 -0.13(-1.41%)
Aug 18, 2004 9.470 9.675 9.135 9.135 777 -0.26(-2.74%)
Aug 17, 2004 9.392 9.392 9.392 9.392 0 +0.00(+0.00%)
Aug 16, 2004 9.392 9.392 9.392 9.392 1,943 +0.00(+0.00%)
Aug 13, 2004 9.423 9.423 9.392 9.392 582 -0.13(-1.35%)
Aug 12, 2004 9.521 9.521 9.521 9.521 777 -0.25(-2.53%)
Aug 11, 2004 9.773 9.773 9.768 9.768 3,303 +0.63(+6.93%)
Aug 10, 2004 9.264 9.773 9.135 9.135 6,023 +0.13(+1.43%)
Aug 09, 2004 9.470 9.470 8.857 9.006 4,469 -0.46(-4.89%)
Aug 06, 2004 9.264 9.470 9.264 9.470 971 +0.26(+2.85%)
Aug 05, 2004 9.521 9.521 9.135 9.207 4,469 +0.33(+3.71%)
Aug 04, 2004 8.878 8.878 8.852 8.878 3,886 +0.00(+0.00%)
Aug 03, 2004 9.367 9.367 8.754 8.878 3,303 +0.00(+0.00%)
Aug 02, 2004 8.981 8.981 8.878 8.878 388 -0.03(-0.29%)
Jul 30, 2004 8.981 8.981 8.903 8.903 388 +0.05(+0.58%)
Jul 29, 2004 8.981 8.981 8.749 8.852 1,748 -0.28(-3.10%)
Jul 28, 2004 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Jul 27, 2004 9.135 9.135 9.135 9.135 388 +0.28(+3.20%)
Jul 26, 2004 9.006 9.006 8.801 8.852 4,080 -0.15(-1.71%)
Jul 23, 2004 8.878 9.130 8.878 9.006 5,051 +0.13(+1.45%)
Jul 22, 2004 8.939 8.939 8.878 8.878 777 +0.03(+0.29%)
Jul 21, 2004 9.037 9.248 8.780 8.852 13,990 -0.36(-3.86%)
Jul 20, 2004 9.367 9.727 8.754 9.207 11,075 -0.16(-1.70%)
Jul 19, 2004 9.804 9.804 9.361 9.367 5,829 -0.13(-1.41%)
Jul 16, 2004 9.804 9.804 9.367 9.500 12,047 -0.01(-0.05%)
Jul 15, 2004 9.675 9.675 9.485 9.506 6,800 -0.19(-1.91%)
Jul 14, 2004 9.691 9.691 9.691 9.691 0 +0.00(+0.00%)
Jul 13, 2004 9.778 10.01 9.691 9.691 3,303 +0.10(+1.02%)
Jul 12, 2004 9.850 9.850 9.593 9.593 388 -0.31(-3.17%)
Jul 09, 2004 9.907 9.912 9.907 9.907 2,720 +0.06(+0.57%)
Jul 08, 2004 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 07, 2004 10.04 10.04 9.850 9.850 5,829 -0.06(-0.57%)
Jul 06, 2004 10.13 10.14 9.907 9.907 1,748 -0.23(-2.28%)
Jul 02, 2004 10.09 10.14 9.907 10.14 6,023 +0.22(+2.18%)
Jul 01, 2004 10.13 10.14 9.922 9.922 1,360 -0.11(-1.13%)
Jun 30, 2004 10.04 10.04 10.04 10.04 6,606 +0.00(+0.00%)
Jun 29, 2004 10.04 10.27 10.04 10.04 4,469 -0.13(-1.27%)
Jun 28, 2004 10.04 10.31 10.04 10.16 6,606 +0.03(+0.25%)
Jun 25, 2004 9.984 10.30 9.984 10.14 8,743 +0.07(+0.72%)
Jun 24, 2004 10.29 10.55 10.04 10.07 4,857 -0.43(-4.12%)
Jun 23, 2004 10.29 10.55 10.29 10.50 5,051 +0.01(+0.10%)
Jun 22, 2004 10.45 10.49 10.42 10.49 2,525 +0.07(+0.64%)
Jun 21, 2004 11.06 11.06 10.42 10.42 5,829 +0.38(+3.79%)
Jun 18, 2004 10.55 10.81 10.04 10.04 1,943 +0.26(+2.68%)
Jun 17, 2004 9.521 11.06 9.521 9.778 3,691 -0.03(-0.26%)
Jun 16, 2004 10.55 10.55 9.521 9.804 11,464 -0.57(-5.46%)
Jun 15, 2004 10.04 10.50 10.04 10.37 8,549 +0.33(+3.33%)
Jun 14, 2004 10.29 10.45 10.04 10.04 15,350 -0.49(-4.65%)
Jun 10, 2004 10.55 10.59 10.44 10.52 5,634 -0.40(-3.63%)
Jun 09, 2004 11.02 11.17 10.46 10.92 10,103 -0.25(-2.21%)
Jun 08, 2004 12.15 12.19 10.88 11.17 34,003 -0.85(-7.07%)
Jun 07, 2004 12.61 12.61 11.84 12.02 31,089 -0.33(-2.71%)
Jun 04, 2004 11.29 12.62 11.29 12.35 22,345 +1.21(+10.85%)
Jun 03, 2004 10.55 11.37 10.55 11.14 26,814 +0.85(+8.25%)
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.