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

First Bancorp Inc (NQ: FNLC )

23.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2006 8.970 9.145 8.970 9.017 5,440 +0.04(+0.46%)
Aug 30, 2006 8.929 8.976 8.759 8.976 13,669 -0.16(-1.75%)
Aug 29, 2006 9.006 9.135 8.873 9.135 6,660 +0.16(+1.78%)
Aug 28, 2006 8.759 8.976 8.646 8.976 5,201 +0.02(+0.23%)
Aug 25, 2006 8.862 8.996 8.837 8.955 1,943 -0.06(-0.63%)
Aug 24, 2006 8.831 9.012 8.831 9.012 2,720 +0.11(+1.21%)
Aug 23, 2006 8.903 8.903 8.903 8.903 254 -0.01(-0.09%)
Aug 22, 2006 9.037 9.037 8.903 8.911 1,913 -0.14(-1.56%)
Aug 21, 2006 9.053 9.053 8.831 9.053 3,186 -0.08(-0.90%)
Aug 18, 2006 8.826 9.135 8.826 9.135 4,857 +0.14(+1.60%)
Aug 17, 2006 9.012 9.109 8.877 8.991 8,020 -0.27(-2.89%)
Aug 16, 2006 9.135 9.259 9.135 9.259 5,903 +0.25(+2.80%)
Aug 15, 2006 9.022 9.022 9.006 9.006 6,800 -0.15(-1.69%)
Aug 14, 2006 8.903 9.161 8.898 9.161 3,083 +0.10(+1.14%)
Aug 11, 2006 9.006 9.161 8.909 9.058 3,108 +0.08(+0.92%)
Aug 10, 2006 9.130 9.135 8.883 8.976 25,040 -0.06(-0.63%)
Aug 09, 2006 9.006 9.032 8.929 9.032 26,423 +0.05(+0.57%)
Aug 08, 2006 9.037 9.037 8.909 8.981 1,360 -0.09(-1.02%)
Aug 07, 2006 9.135 9.135 8.960 9.073 4,404 +0.00(+0.00%)
Aug 04, 2006 8.749 9.073 8.749 9.073 20,920 +0.29(+3.34%)
Aug 03, 2006 8.698 9.032 8.698 8.780 3,099 +0.07(+0.77%)
Aug 02, 2006 8.764 8.975 8.646 8.713 6,882 -0.36(-3.97%)
Aug 01, 2006 9.135 9.135 8.945 9.073 3,359 -0.06(-0.68%)
Jul 31, 2006 9.135 9.264 8.903 9.135 9,431 +0.09(+0.97%)
Jul 28, 2006 9.048 9.048 8.811 9.048 1,259 +0.14(+1.62%)
Jul 27, 2006 8.826 8.903 8.826 8.903 3,038 +0.05(+0.58%)
Jul 26, 2006 9.032 9.032 8.852 8.852 3,886 +0.10(+1.12%)
Jul 25, 2006 8.754 8.754 8.754 8.754 0 +0.00(+0.00%)
Jul 24, 2006 8.749 8.754 8.749 8.754 602 -0.14(-1.56%)
Jul 21, 2006 8.626 9.042 8.626 8.893 2,279 +0.09(+1.05%)
Jul 20, 2006 8.847 8.847 8.801 8.801 777 -0.20(-2.23%)
Jul 19, 2006 8.857 9.001 8.698 9.001 2,720 -0.01(-0.06%)
Jul 18, 2006 8.738 9.006 8.672 9.006 4,857 +0.13(+1.51%)
Jul 17, 2006 8.708 8.873 8.708 8.873 485 -0.11(-1.20%)
Jul 14, 2006 8.878 9.058 8.878 8.981 4,325 +0.10(+1.16%)
Jul 13, 2006 8.903 8.981 8.775 8.878 11,425 +0.11(+1.23%)
Jul 12, 2006 8.620 8.770 8.620 8.770 7,193 +0.02(+0.24%)
Jul 11, 2006 8.698 8.749 8.698 8.749 1,756 +0.13(+1.49%)
Jul 10, 2006 8.620 8.620 8.620 8.620 419 -0.13(-1.47%)
Jul 07, 2006 8.749 8.749 8.749 8.749 194 +0.00(+0.00%)
Jul 06, 2006 8.543 8.749 8.543 8.749 621 +0.00(+0.00%)
Jul 05, 2006 8.744 8.749 8.744 8.749 1,428 +0.02(+0.20%)
Jul 03, 2006 8.620 8.749 8.620 8.732 3,108 +0.07(+0.81%)
Jun 30, 2006 8.583 8.744 8.583 8.662 1,690 +0.06(+0.75%)
Jun 29, 2006 8.873 9.006 8.597 8.597 2,331 -0.20(-2.32%)
Jun 28, 2006 8.734 9.053 8.595 8.801 8,850 -0.08(-0.87%)
Jun 27, 2006 8.749 9.125 8.677 8.878 23,812 +0.14(+1.59%)
Jun 26, 2006 8.492 8.739 8.492 8.739 7,772 +0.20(+2.29%)
Jun 23, 2006 8.687 8.746 8.538 8.543 36,399 -0.21(-2.35%)
Jun 22, 2006 8.749 8.749 8.749 8.749 194 +0.08(+0.89%)
Jun 21, 2006 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Jun 20, 2006 8.569 8.672 8.569 8.672 8,500 -0.02(-0.18%)
Jun 19, 2006 8.723 8.749 8.620 8.687 5,390 +0.02(+0.18%)
Jun 16, 2006 8.749 8.749 8.672 8.672 6,903 -0.07(-0.82%)
Jun 15, 2006 8.749 8.749 8.744 8.744 2,914 +0.01(+0.06%)
Jun 14, 2006 8.749 8.749 8.610 8.739 6,746 +0.13(+1.56%)
Jun 13, 2006 8.605 9.078 8.605 8.605 6,431 -0.14(-1.65%)
Jun 12, 2006 8.708 8.996 8.672 8.749 5,044 -0.19(-2.07%)
Jun 09, 2006 8.986 8.986 8.934 8.934 1,360 -0.07(-0.74%)
Jun 08, 2006 8.986 9.006 8.986 9.001 2,137 +0.38(+4.42%)
Jun 07, 2006 8.553 8.620 8.553 8.620 2,720 -0.23(-2.56%)
Jun 06, 2006 8.728 8.847 8.481 8.847 4,368 +0.22(+2.50%)
Jun 05, 2006 8.579 8.631 8.492 8.631 15,404 -0.12(-1.35%)
Jun 02, 2006 8.749 8.749 8.703 8.749 602 +0.20(+2.29%)
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.