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 (%)
Apr 29, 2011 8.111 8.199 8.068 8.166 26,728 +0.07(+0.88%)
Apr 28, 2011 8.111 8.111 7.980 8.095 14,003 -0.02(-0.20%)
Apr 27, 2011 8.068 8.111 8.040 8.111 13,810 +0.01(+0.14%)
Apr 26, 2011 7.809 8.126 7.809 8.101 27,110 +0.30(+3.88%)
Apr 25, 2011 7.804 7.809 7.754 7.798 7,259 +0.01(+0.07%)
Apr 21, 2011 7.875 7.875 7.754 7.793 12,625 +0.03(+0.43%)
Apr 20, 2011 7.914 7.919 7.727 7.760 17,420 +0.00(+0.00%)
Apr 19, 2011 7.853 7.853 7.738 7.760 18,293 -0.03(-0.35%)
Apr 18, 2011 7.903 7.903 7.754 7.787 11,925 -0.20(-2.55%)
Apr 15, 2011 7.721 8.002 7.721 7.991 28,516 +0.24(+3.05%)
Apr 14, 2011 7.738 7.804 7.727 7.754 13,216 -0.02(-0.21%)
Apr 13, 2011 7.963 7.963 7.699 7.771 28,285 -0.09(-1.12%)
Apr 12, 2011 8.018 8.052 7.859 7.859 13,641 -0.17(-2.12%)
Apr 11, 2011 8.271 8.271 8.018 8.029 21,759 -0.23(-2.80%)
Apr 08, 2011 8.557 8.557 8.260 8.260 8,322 -0.21(-2.53%)
Apr 07, 2011 8.527 8.606 8.331 8.474 14,396 -0.16(-1.85%)
Apr 06, 2011 8.469 8.777 8.397 8.634 75,658 +0.17(+2.01%)
Apr 05, 2011 8.397 8.463 8.392 8.463 5,953 +0.02(+0.20%)
Apr 04, 2011 8.397 8.452 8.310 8.447 12,690 +0.13(+1.55%)
Apr 01, 2011 8.280 8.339 8.258 8.318 22,409 +0.04(+0.46%)
Mar 31, 2011 8.307 8.312 8.226 8.280 41,903 -0.08(-0.91%)
Mar 30, 2011 8.307 8.356 8.242 8.356 15,060 +0.20(+2.46%)
Mar 29, 2011 8.117 8.177 8.046 8.155 15,224 +0.04(+0.47%)
Mar 28, 2011 8.139 8.171 8.106 8.117 25,354 -0.17(-2.03%)
Mar 25, 2011 8.025 8.301 8.014 8.285 20,453 +0.28(+3.46%)
Mar 24, 2011 8.014 8.084 7.856 8.008 93,416 +0.00(+0.00%)
Mar 23, 2011 7.742 8.008 7.742 8.008 23,828 +0.24(+3.07%)
Mar 22, 2011 7.677 7.802 7.606 7.769 16,504 +0.09(+1.20%)
Mar 21, 2011 7.590 7.677 7.525 7.677 15,044 +0.15(+2.02%)
Mar 18, 2011 7.460 7.563 7.406 7.525 80,063 +0.11(+1.54%)
Mar 17, 2011 7.476 7.492 7.357 7.411 23,594 +0.07(+0.96%)
Mar 16, 2011 7.503 7.514 7.275 7.340 24,684 -0.14(-1.89%)
Mar 15, 2011 7.612 7.634 7.471 7.482 26,108 -0.17(-2.27%)
Mar 14, 2011 7.780 7.807 7.650 7.655 14,742 -0.16(-2.08%)
Mar 11, 2011 7.710 7.840 7.710 7.818 21,124 +0.13(+1.69%)
Mar 10, 2011 7.905 7.905 7.688 7.688 23,485 -0.35(-4.32%)
Mar 09, 2011 7.905 8.035 7.905 8.035 7,041 +0.05(+0.68%)
Mar 08, 2011 7.829 7.997 7.829 7.981 12,961 +0.12(+1.59%)
Mar 07, 2011 7.987 7.987 7.856 7.856 19,722 -0.08(-1.03%)
Mar 04, 2011 7.981 7.981 7.927 7.938 8,581 -0.06(-0.75%)
Mar 03, 2011 8.030 8.030 7.900 7.997 17,252 +0.06(+0.75%)
Mar 02, 2011 7.927 7.970 7.824 7.938 11,165 +0.05(+0.62%)
Mar 01, 2011 7.970 8.030 7.889 7.889 22,980 -0.04(-0.55%)
Feb 28, 2011 8.155 8.155 7.921 7.932 34,328 -0.21(-2.60%)
Feb 25, 2011 7.943 8.144 7.830 8.144 15,915 +0.16(+2.04%)
Feb 24, 2011 7.807 8.019 7.807 7.981 24,603 +0.18(+2.30%)
Feb 23, 2011 7.851 7.987 7.802 7.802 14,841 -0.01(-0.14%)
Feb 22, 2011 8.035 8.035 7.797 7.813 25,073 -0.23(-2.84%)
Feb 18, 2011 8.101 8.101 8.003 8.041 22,382 -0.02(-0.20%)
Feb 17, 2011 7.938 8.137 7.851 8.057 33,236 +0.12(+1.50%)
Feb 16, 2011 7.867 7.938 7.824 7.938 6,102 +0.08(+1.04%)
Feb 15, 2011 7.894 7.991 7.851 7.856 10,205 -0.09(-1.16%)
Feb 14, 2011 8.019 8.025 7.938 7.949 3,580 -0.07(-0.88%)
Feb 11, 2011 7.889 8.019 7.873 8.019 9,524 +0.08(+0.96%)
Feb 10, 2011 7.911 8.254 7.873 7.943 16,125 +0.01(+0.07%)
Feb 09, 2011 7.889 8.079 7.802 7.938 26,485 -0.01(-0.07%)
Feb 08, 2011 7.965 7.965 7.802 7.943 14,355 -0.07(-0.81%)
Feb 07, 2011 7.927 8.117 7.927 8.008 11,345 +0.05(+0.68%)
Feb 04, 2011 8.068 8.144 7.894 7.954 17,851 -0.16(-1.94%)
Feb 03, 2011 8.291 8.291 8.057 8.111 3,691 -0.05(-0.66%)
Feb 02, 2011 8.209 8.295 8.106 8.166 6,649 -0.10(-1.18%)
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.