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

First Bancorp Inc (NQ: FNLC )

24.20 -0.12 (-0.49%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 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 (%)
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%)
Sep 01, 2004 9.856 9.979 9.778 9.897 3,497 +0.38(+3.95%)
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%)
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.