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

First Bancorp Inc (NQ: FNLC )

23.58 +0.28 (+1.20%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 14, 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 (%)
Sep 30, 2008 10.14 10.16 9.351 10.09 21,037 +0.03(+0.26%)
Sep 29, 2008 11.86 11.86 8.852 10.06 40,524 -1.17(-10.44%)
Sep 26, 2008 10.35 11.84 10.35 11.23 23,404 +0.48(+4.45%)
Sep 25, 2008 10.55 10.76 10.29 10.76 19,428 +0.63(+6.25%)
Sep 24, 2008 10.07 11.06 10.07 10.12 35,458 -0.41(-3.91%)
Sep 23, 2008 10.28 10.81 10.01 10.53 13,004 +0.24(+2.35%)
Sep 22, 2008 9.325 10.29 8.749 10.29 29,923 -0.51(-4.76%)
Sep 19, 2008 11.76 11.76 9.830 10.81 289,357 +1.00(+10.24%)
Sep 18, 2008 9.253 9.804 8.764 9.804 65,922 +1.10(+12.66%)
Sep 17, 2008 9.032 9.351 8.703 8.703 18,128 -0.65(-6.99%)
Sep 16, 2008 8.883 9.356 8.518 9.356 13,337 +0.64(+7.38%)
Sep 15, 2008 8.816 9.017 8.667 8.713 11,310 -0.01(-0.06%)
Sep 12, 2008 8.976 9.351 8.718 8.718 5,955 -0.43(-4.67%)
Sep 11, 2008 9.176 9.328 8.919 9.145 21,548 -0.31(-3.27%)
Sep 10, 2008 9.428 9.495 9.063 9.454 30,750 +0.43(+4.73%)
Sep 09, 2008 9.289 9.475 9.027 9.027 15,822 -0.26(-2.83%)
Sep 08, 2008 9.500 9.521 9.135 9.289 20,299 +0.49(+5.56%)
Sep 05, 2008 8.718 8.847 8.245 8.801 6,336 +0.09(+1.00%)
Sep 04, 2008 9.094 9.094 8.713 8.713 11,260 -0.55(-5.89%)
Sep 03, 2008 9.377 9.377 8.867 9.259 7,919 -0.14(-1.48%)
Sep 02, 2008 9.351 9.511 9.315 9.398 5,613 +0.05(+0.50%)
Aug 29, 2008 9.464 9.464 9.140 9.351 10,686 -0.13(-1.36%)
Aug 28, 2008 8.939 9.485 8.677 9.480 16,646 +0.55(+6.11%)
Aug 27, 2008 8.960 8.960 8.806 8.934 6,328 -0.05(-0.57%)
Aug 26, 2008 8.770 8.986 8.734 8.986 4,395 +0.17(+1.99%)
Aug 25, 2008 9.639 9.639 7.962 8.811 6,311 -0.73(-7.66%)
Aug 22, 2008 9.068 9.542 9.068 9.542 10,309 +0.35(+3.81%)
Aug 21, 2008 8.996 9.264 8.559 9.192 7,313 +0.00(+0.00%)
Aug 20, 2008 9.356 9.356 9.192 9.192 4,917 -0.17(-1.87%)
Aug 19, 2008 9.490 9.490 9.284 9.367 4,861 -0.03(-0.27%)
Aug 18, 2008 9.506 9.506 9.274 9.392 16,280 +0.09(+0.94%)
Aug 15, 2008 9.835 9.835 9.264 9.305 44,873 -0.09(-0.93%)
Aug 14, 2008 9.567 9.567 9.217 9.392 20,242 -0.35(-3.59%)
Aug 13, 2008 7.812 9.753 7.812 9.742 33,920 +0.90(+10.12%)
Aug 12, 2008 8.059 8.847 8.059 8.847 17,151 +0.89(+11.12%)
Aug 11, 2008 9.336 9.336 7.622 7.962 51,642 -1.37(-14.67%)
Aug 08, 2008 8.996 9.382 8.934 9.331 19,317 +0.37(+4.08%)
Aug 07, 2008 9.439 9.439 8.960 8.965 15,554 -0.38(-4.07%)
Aug 06, 2008 9.583 9.804 9.346 9.346 18,396 -0.39(-3.97%)
Aug 05, 2008 8.919 9.742 8.919 9.732 7,630 +0.87(+9.81%)
Aug 04, 2008 9.609 9.742 8.806 8.862 23,324 -0.75(-7.77%)
Aug 01, 2008 9.675 9.727 9.145 9.609 9,816 +0.17(+1.85%)
Jul 31, 2008 9.284 9.778 9.187 9.434 28,831 +0.09(+0.94%)
Jul 30, 2008 9.351 9.361 9.171 9.346 15,610 +0.12(+1.34%)
Jul 29, 2008 9.223 9.423 8.934 9.223 34,691 +0.02(+0.17%)
Jul 28, 2008 9.531 9.531 9.166 9.207 11,969 -0.57(-5.79%)
Jul 25, 2008 9.717 9.778 8.847 9.773 17,108 +0.11(+1.17%)
Jul 24, 2008 9.753 9.753 9.284 9.660 18,519 +0.04(+0.37%)
Jul 23, 2008 9.078 9.850 8.806 9.624 115,041 +0.42(+4.59%)
Jul 22, 2008 8.240 9.202 8.240 9.202 35,348 +0.76(+9.02%)
Jul 21, 2008 8.445 8.451 8.363 8.440 4,255 +0.13(+1.55%)
Jul 18, 2008 8.389 8.389 8.240 8.312 23,031 -0.05(-0.55%)
Jul 17, 2008 8.409 8.451 8.059 8.358 23,476 +0.17(+2.14%)
Jul 16, 2008 7.848 8.183 7.720 8.183 20,781 +0.39(+5.02%)
Jul 15, 2008 8.301 8.301 7.221 7.792 44,202 +0.44(+5.95%)
Jul 14, 2008 7.329 7.493 7.112 7.354 20,600 +0.06(+0.85%)
Jul 11, 2008 7.498 7.565 6.768 7.293 31,199 -0.25(-3.28%)
Jul 10, 2008 7.380 7.540 7.082 7.540 35,464 +0.13(+1.74%)
Jul 09, 2008 6.968 7.529 6.968 7.411 19,494 +0.10(+1.41%)
Jul 08, 2008 6.804 7.318 6.804 7.308 32,041 +0.61(+9.06%)
Jul 07, 2008 7.272 7.272 6.701 6.701 21,084 -0.34(-4.82%)
Jul 04, 2008 6.788 7.179 6.747 7.040 11,553 +0.00(+0.00%)
Jul 03, 2008 6.788 7.179 6.747 7.040 11,553 +0.25(+3.71%)
Jul 02, 2008 6.850 7.179 6.629 6.788 40,798 -0.09(-1.27%)
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.