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 (%)
Jun 30, 2009 9.794 10.08 9.789 10.02 27,496 +0.04(+0.41%)
Jun 29, 2009 10.33 10.69 9.948 9.979 109,618 -1.23(-10.97%)
Jun 26, 2009 9.140 11.22 9.098 11.21 639,328 +1.79(+19.02%)
Jun 25, 2009 8.641 9.470 8.224 9.418 27,605 +1.13(+13.59%)
Jun 24, 2009 8.512 8.759 8.224 8.291 15,692 +0.00(+0.00%)
Jun 23, 2009 8.955 8.955 8.291 8.291 40,005 -0.18(-2.13%)
Jun 22, 2009 9.094 9.094 8.342 8.471 26,884 -0.37(-4.19%)
Jun 19, 2009 9.140 9.392 8.548 8.842 89,452 -0.16(-1.83%)
Jun 18, 2009 8.523 9.006 8.312 9.006 61,624 +0.45(+5.23%)
Jun 17, 2009 8.265 8.677 8.234 8.559 36,799 +0.29(+3.55%)
Jun 16, 2009 8.559 8.667 8.219 8.265 19,597 -0.08(-0.99%)
Jun 15, 2009 8.543 8.543 8.281 8.348 15,021 -0.42(-4.81%)
Jun 12, 2009 8.708 8.780 8.363 8.770 47,811 -0.06(-0.70%)
Jun 11, 2009 8.394 9.066 8.394 8.831 26,085 +0.46(+5.47%)
Jun 10, 2009 9.197 9.197 8.250 8.373 27,379 -0.75(-8.18%)
Jun 09, 2009 9.207 9.372 8.757 9.120 20,734 -0.05(-0.51%)
Jun 08, 2009 8.981 9.454 8.801 9.166 95,812 -0.10(-1.06%)
Jun 05, 2009 9.084 9.264 8.574 9.264 56,179 +0.27(+2.97%)
Jun 04, 2009 9.264 9.264 8.728 8.996 80,386 -0.27(-2.89%)
Jun 03, 2009 9.145 9.264 8.801 9.264 30,510 +0.01(+0.11%)
Jun 02, 2009 8.909 9.253 8.533 9.253 81,542 +0.26(+2.86%)
Jun 01, 2009 8.749 9.006 8.363 8.996 81,525 +0.29(+3.31%)
May 29, 2009 8.420 8.739 8.059 8.708 55,565 +0.34(+4.12%)
May 28, 2009 8.363 8.631 8.101 8.363 41,667 +0.13(+1.63%)
May 27, 2009 8.553 8.584 8.168 8.229 15,344 -0.43(-4.99%)
May 26, 2009 7.884 8.734 7.884 8.662 30,253 +0.71(+8.93%)
May 22, 2009 8.250 8.592 7.951 7.951 13,405 -0.27(-3.26%)
May 21, 2009 8.528 8.970 8.116 8.219 24,158 -0.43(-5.00%)
May 20, 2009 8.409 8.723 8.391 8.651 32,977 -0.02(-0.18%)
May 19, 2009 8.764 8.862 8.456 8.667 19,265 -0.43(-4.75%)
May 18, 2009 8.569 9.099 8.415 9.099 25,147 +0.67(+7.94%)
May 15, 2009 8.373 8.651 8.131 8.430 45,634 +0.06(+0.74%)
May 14, 2009 7.910 8.799 7.823 8.368 45,656 +0.48(+6.14%)
May 13, 2009 7.962 8.507 7.818 7.884 27,581 -0.20(-2.48%)
May 12, 2009 8.497 8.775 8.065 8.085 54,862 -0.56(-6.49%)
May 11, 2009 8.415 8.726 8.415 8.646 16,096 +0.05(+0.54%)
May 08, 2009 7.982 8.682 7.905 8.600 27,210 +0.78(+10.01%)
May 07, 2009 8.260 8.260 7.725 7.818 26,206 -0.33(-4.10%)
May 06, 2009 8.224 8.333 8.106 8.152 15,352 +0.06(+0.70%)
May 05, 2009 8.543 8.543 8.029 8.095 52,985 -0.54(-6.20%)
May 04, 2009 8.394 8.723 8.363 8.631 27,853 +0.22(+2.57%)
May 01, 2009 8.955 8.955 8.415 8.415 25,953 -0.57(-6.30%)
Apr 30, 2009 9.006 9.053 8.775 8.981 15,991 -0.04(-0.40%)
Apr 29, 2009 8.512 9.017 8.512 9.017 10,121 +0.56(+6.63%)
Apr 28, 2009 8.487 8.512 8.348 8.456 10,393 -0.10(-1.20%)
Apr 27, 2009 8.764 8.929 8.438 8.559 24,715 -0.44(-4.86%)
Apr 24, 2009 8.404 9.006 8.337 8.996 34,796 +0.71(+8.57%)
Apr 23, 2009 8.528 8.718 8.286 8.286 28,120 -0.61(-6.88%)
Apr 22, 2009 8.816 9.006 8.631 8.898 17,981 -0.11(-1.20%)
Apr 21, 2009 8.492 9.139 8.492 9.006 21,575 +0.56(+6.64%)
Apr 20, 2009 8.945 9.104 8.445 8.445 27,016 -0.71(-7.76%)
Apr 17, 2009 9.264 9.264 8.811 9.156 21,678 -0.08(-0.89%)
Apr 16, 2009 8.991 9.238 8.873 9.238 22,897 +0.32(+3.58%)
Apr 15, 2009 8.409 8.960 8.409 8.919 13,582 +0.47(+5.54%)
Apr 14, 2009 8.466 8.988 8.451 8.451 18,218 -0.20(-2.26%)
Apr 13, 2009 8.327 8.646 8.281 8.646 6,524 +0.17(+2.07%)
Apr 09, 2009 8.348 8.646 7.617 8.471 33,626 +0.29(+3.52%)
Apr 08, 2009 7.874 8.198 7.622 8.183 15,418 +0.27(+3.45%)
Apr 07, 2009 7.715 8.255 7.617 7.910 40,835 +0.05(+0.59%)
Apr 06, 2009 8.075 8.219 7.457 7.864 19,279 -0.76(-8.78%)
Apr 03, 2009 9.006 9.006 8.034 8.620 13,764 -0.39(-4.29%)
Apr 02, 2009 9.006 9.006 8.749 9.006 40,988 +0.16(+1.80%)
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.