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

First Bancorp Inc (NQ: FNLC )

24.21 -0.11 (-0.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2006 8.749 8.749 8.492 8.559 3,886 -0.04(-0.42%)
Apr 27, 2006 8.610 8.672 8.595 8.595 1,748 -0.15(-1.76%)
Apr 26, 2006 8.759 8.759 8.749 8.749 1,210 -0.05(-0.58%)
Apr 25, 2006 8.749 8.903 8.749 8.801 4,702 -0.16(-1.84%)
Apr 24, 2006 8.749 8.965 8.749 8.965 3,027 +0.22(+2.47%)
Apr 21, 2006 8.739 8.754 8.739 8.749 2,137 +0.26(+3.03%)
Apr 20, 2006 8.569 8.620 7.977 8.492 45,444 -0.10(-1.20%)
Apr 19, 2006 8.656 8.656 8.492 8.595 11,392 -0.05(-0.54%)
Apr 18, 2006 8.739 8.739 8.641 8.641 2,918 -0.10(-1.12%)
Apr 17, 2006 8.728 8.893 8.626 8.739 7,875 -0.14(-1.57%)
Apr 13, 2006 8.878 8.878 8.878 8.878 582 -0.03(-0.29%)
Apr 12, 2006 8.909 8.909 8.903 8.903 3,108 -0.03(-0.29%)
Apr 11, 2006 8.929 9.104 8.883 8.929 16,906 -0.03(-0.29%)
Apr 10, 2006 8.919 9.006 8.903 8.955 14,400 -0.11(-1.25%)
Apr 07, 2006 9.017 9.084 9.017 9.068 922 -0.02(-0.23%)
Apr 06, 2006 9.135 9.135 9.089 9.089 680 -0.03(-0.34%)
Apr 05, 2006 9.129 9.130 9.017 9.120 777 +0.13(+1.49%)
Apr 04, 2006 9.125 9.125 8.981 8.986 9,009 -0.12(-1.36%)
Apr 03, 2006 9.033 9.135 9.032 9.109 9,111 +0.06(+0.65%)
Mar 31, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 30, 2006 9.053 9.135 9.042 9.050 13,343 +0.05(+0.58%)
Mar 29, 2006 8.981 9.001 8.981 8.998 1,991 +0.02(+0.19%)
Mar 28, 2006 8.976 9.022 8.883 8.981 4,307 +0.01(+0.06%)
Mar 27, 2006 9.099 9.114 8.785 8.976 12,866 -0.05(-0.55%)
Mar 24, 2006 9.006 9.025 9.006 9.025 1,943 +0.04(+0.43%)
Mar 22, 2006 9.135 9.187 8.981 8.986 10,298 -0.02(-0.23%)
Mar 21, 2006 9.130 9.130 9.006 9.006 534 +0.03(+0.29%)
Mar 20, 2006 9.007 9.058 8.981 8.981 6,285 -0.12(-1.30%)
Mar 17, 2006 9.130 9.130 9.099 9.099 388 +0.04(+0.45%)
Mar 16, 2006 8.981 9.099 8.981 9.058 3,071 +0.05(+0.57%)
Mar 15, 2006 9.006 9.006 9.006 9.006 388 +0.00(+0.00%)
Mar 14, 2006 9.007 9.007 9.006 9.006 2,176 -0.08(-0.85%)
Mar 13, 2006 9.084 9.084 9.084 9.084 388 +0.10(+1.15%)
Mar 10, 2006 9.006 9.063 8.981 8.981 3,588 -0.03(-0.29%)
Mar 09, 2006 9.259 9.264 9.006 9.006 4,171 -0.13(-1.41%)
Mar 08, 2006 9.127 9.135 9.084 9.135 7,577 +0.00(+0.00%)
Mar 07, 2006 9.135 9.135 9.135 9.135 1,364 -0.03(-0.28%)
Mar 06, 2006 9.169 9.169 9.068 9.161 4,187 +0.05(+0.56%)
Mar 03, 2006 9.109 9.109 9.109 9.109 1,943 +0.12(+1.32%)
Mar 02, 2006 9.012 9.012 8.991 8.991 977 -0.14(-1.58%)
Mar 01, 2006 9.135 9.135 9.084 9.135 5,055 +0.11(+1.17%)
Feb 28, 2006 9.027 9.135 8.955 9.029 3,301 +0.00(+0.02%)
Feb 27, 2006 9.135 9.135 9.006 9.027 3,730 +0.15(+1.68%)
Feb 24, 2006 8.929 8.952 8.878 8.878 4,210 -0.05(-0.58%)
Feb 23, 2006 9.187 9.187 8.929 8.929 8,889 -0.15(-1.64%)
Feb 22, 2006 9.240 9.240 9.006 9.078 8,359 -0.10(-1.12%)
Feb 21, 2006 9.159 9.253 9.114 9.181 4,974 +0.12(+1.36%)
Feb 17, 2006 9.109 9.109 9.001 9.058 4,573 -0.10(-1.12%)
Feb 16, 2006 9.089 9.161 9.089 9.161 2,525 +0.23(+2.59%)
Feb 15, 2006 8.929 9.032 8.929 8.929 2,823 -0.10(-1.14%)
Feb 14, 2006 9.084 9.109 9.012 9.032 21,643 +0.03(+0.29%)
Feb 13, 2006 9.171 9.238 9.006 9.006 11,862 -0.16(-1.80%)
Feb 10, 2006 9.012 9.171 8.976 9.171 1,869 +0.07(+0.73%)
Feb 09, 2006 9.238 9.238 9.006 9.104 2,720 -0.08(-0.90%)
Feb 08, 2006 9.058 9.228 9.048 9.187 3,351 +0.13(+1.42%)
Feb 07, 2006 8.903 9.163 8.903 9.058 3,303 -0.07(-0.73%)
Feb 06, 2006 9.107 9.295 9.012 9.125 7,638 +0.12(+1.31%)
Feb 03, 2006 9.207 9.212 8.878 9.006 9,524 +0.17(+1.92%)
Feb 02, 2006 8.862 8.862 8.837 8.837 4,859 -0.37(-4.02%)
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.