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 (%)
Jul 29, 2005 9.259 9.264 9.187 9.264 77,471 +0.04(+0.45%)
Jul 28, 2005 9.166 9.259 9.146 9.223 74,569 +0.20(+2.17%)
Jul 27, 2005 9.089 9.135 9.012 9.027 6,241 -0.19(-2.07%)
Jul 26, 2005 9.187 9.238 9.109 9.217 31,553 -0.02(-0.17%)
Jul 25, 2005 9.084 9.248 8.981 9.233 11,174 +0.17(+1.93%)
Jul 22, 2005 9.094 9.109 9.048 9.058 53,966 -0.02(-0.23%)
Jul 21, 2005 9.006 9.078 8.914 9.078 19,158 +0.13(+1.44%)
Jul 20, 2005 8.929 8.955 8.929 8.950 4,663 -0.01(-0.06%)
Jul 19, 2005 8.903 8.955 8.903 8.955 3,108 -0.05(-0.57%)
Jul 18, 2005 9.006 9.006 9.006 9.006 2,774 -0.07(-0.74%)
Jul 15, 2005 8.996 9.073 8.996 9.073 3,303 +0.14(+1.61%)
Jul 14, 2005 8.914 9.006 8.903 8.929 42,281 +0.02(+0.20%)
Jul 13, 2005 8.749 9.037 8.492 8.912 14,405 -0.19(-2.11%)
Jul 12, 2005 9.114 9.135 8.487 9.104 7,237 -0.04(-0.41%)
Jul 11, 2005 9.197 9.197 9.141 9.141 4,630 -0.06(-0.66%)
Jul 08, 2005 8.909 9.202 8.909 9.202 39,638 +0.25(+2.76%)
Jul 07, 2005 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Jul 06, 2005 8.749 8.981 8.749 8.955 4,799 -0.03(-0.29%)
Jul 05, 2005 8.826 9.084 8.826 8.981 12,435 +0.15(+1.75%)
Jul 01, 2005 8.826 8.826 8.826 8.826 3,886 +0.08(+0.88%)
Jun 30, 2005 8.749 8.785 8.749 8.749 10,030 +0.00(+0.00%)
Jun 29, 2005 8.620 8.749 8.620 8.749 6,550 +0.18(+2.10%)
Jun 28, 2005 8.492 8.651 8.492 8.569 32,175 +0.04(+0.48%)
Jun 27, 2005 8.492 8.528 8.492 8.528 8,362 +0.04(+0.42%)
Jun 24, 2005 8.590 8.590 8.492 8.492 6,217 +0.00(+0.00%)
Jun 23, 2005 8.415 8.517 8.415 8.492 10,912 +0.07(+0.79%)
Jun 22, 2005 8.368 8.497 8.368 8.425 24,222 -0.08(-0.91%)
Jun 21, 2005 8.502 8.502 8.379 8.502 12,901 +0.02(+0.24%)
Jun 20, 2005 8.569 8.569 8.368 8.481 16,148 -0.04(-0.42%)
Jun 17, 2005 8.517 8.517 8.441 8.517 12,204 +0.03(+0.30%)
Jun 16, 2005 8.512 8.512 8.435 8.492 22,862 +0.01(+0.06%)
Jun 15, 2005 8.468 8.497 8.373 8.487 33,226 +0.12(+1.48%)
Jun 14, 2005 8.512 8.512 8.363 8.363 18,128 -0.13(-1.52%)
Jun 13, 2005 8.560 8.560 8.420 8.492 10,103 -0.03(-0.36%)
Jun 10, 2005 8.451 8.523 8.435 8.523 7,383 +0.07(+0.85%)
Jun 09, 2005 8.487 8.492 8.363 8.451 14,295 +0.09(+1.05%)
Jun 08, 2005 8.368 8.512 8.363 8.363 10,704 -0.05(-0.61%)
Jun 07, 2005 8.749 8.826 8.276 8.415 21,272 -0.09(-1.03%)
Jun 06, 2005 8.538 8.543 8.492 8.502 18,653 -0.09(-1.08%)
Jun 03, 2005 8.564 8.595 8.564 8.595 10,492 +0.05(+0.54%)
Jun 02, 2005 8.497 8.553 8.440 8.548 11,658 +0.09(+1.10%)
Jun 01, 2005 8.306 8.620 8.306 8.456 25,629 -0.26(-3.03%)
May 31, 2005 8.626 8.720 8.626 8.720 9,715 +0.10(+1.22%)
May 27, 2005 8.492 8.615 8.492 8.615 8,990 +0.11(+1.27%)
May 26, 2005 8.492 8.569 8.492 8.507 10,725 -0.01(-0.12%)
May 25, 2005 8.598 8.598 8.440 8.517 15,979 -0.10(-1.19%)
May 24, 2005 8.620 8.620 8.620 8.620 0 +0.00(+0.00%)
May 23, 2005 8.543 8.620 8.492 8.620 12,435 +0.08(+0.96%)
May 20, 2005 8.517 8.538 8.485 8.538 58,486 +0.02(+0.24%)
May 19, 2005 8.507 8.543 8.492 8.517 11,419 -0.10(-1.13%)
May 18, 2005 8.569 8.615 8.543 8.615 9,326 +0.10(+1.15%)
May 17, 2005 8.610 8.610 8.512 8.517 14,065 -0.09(-1.02%)
May 16, 2005 8.595 8.713 8.548 8.605 71,339 -0.11(-1.24%)
May 13, 2005 8.692 8.744 8.620 8.713 12,835 +0.03(+0.30%)
May 12, 2005 8.687 8.687 8.543 8.687 54,211 +0.14(+1.63%)
May 11, 2005 8.543 8.548 8.543 8.548 5,333 -0.10(-1.13%)
May 10, 2005 8.574 8.703 8.543 8.646 10,298 +0.07(+0.84%)
May 09, 2005 8.620 8.620 8.548 8.574 5,343 -0.13(-1.54%)
May 06, 2005 8.713 8.713 8.669 8.708 4,983 +0.11(+1.27%)
May 05, 2005 8.723 8.723 8.543 8.599 1,943 +0.15(+1.82%)
May 04, 2005 8.503 8.595 8.389 8.445 8,372 -0.30(-3.47%)
May 03, 2005 8.564 8.749 8.343 8.749 19,020 +0.15(+1.74%)
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.