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

First Bancorp Inc (NQ: FNLC )

23.34 -0.14 (-0.57%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Oct 31, 2011 8.354 8.464 8.145 8.145 30,762 -0.40(-4.64%)
Oct 28, 2011 8.524 8.575 8.309 8.541 24,646 +0.02(+0.27%)
Oct 27, 2011 8.207 8.620 7.981 8.518 114,232 +0.53(+6.66%)
Oct 26, 2011 7.913 8.054 7.800 7.986 42,702 +0.25(+3.22%)
Oct 25, 2011 8.066 8.066 7.664 7.737 32,114 -0.43(-5.27%)
Oct 24, 2011 7.760 8.168 7.732 8.168 36,324 +0.32(+4.04%)
Oct 21, 2011 7.743 7.958 7.562 7.851 56,915 +0.30(+3.97%)
Oct 20, 2011 7.466 7.590 7.403 7.551 30,207 +0.12(+1.68%)
Oct 19, 2011 7.692 7.698 7.375 7.426 18,462 -0.27(-3.53%)
Oct 18, 2011 7.522 7.754 7.409 7.698 39,248 +0.32(+4.37%)
Oct 17, 2011 7.613 7.613 7.273 7.375 30,741 -0.35(-4.54%)
Oct 14, 2011 7.415 7.726 7.290 7.726 33,038 +0.35(+4.76%)
Oct 13, 2011 7.211 7.375 7.211 7.375 13,633 +0.15(+2.12%)
Oct 12, 2011 7.132 7.296 7.115 7.222 35,499 +0.09(+1.27%)
Oct 11, 2011 7.132 7.132 6.962 7.132 27,805 -0.01(-0.16%)
Oct 10, 2011 6.996 7.160 6.911 7.143 40,379 +0.23(+3.27%)
Oct 07, 2011 7.064 7.064 6.883 6.917 27,296 -0.18(-2.47%)
Oct 06, 2011 7.069 7.098 6.962 7.092 23,927 -0.03(-0.48%)
Oct 05, 2011 7.069 7.188 7.002 7.126 41,373 +0.12(+1.70%)
Oct 04, 2011 6.679 7.075 6.679 7.007 81,374 +0.31(+4.56%)
Oct 03, 2011 7.047 7.092 6.651 6.702 78,816 -0.31(-4.48%)
Sep 30, 2011 7.144 7.300 7.005 7.016 35,374 -0.23(-3.23%)
Sep 29, 2011 7.389 7.389 7.021 7.250 16,132 +0.06(+0.77%)
Sep 28, 2011 7.540 7.556 7.194 7.194 25,676 -0.35(-4.65%)
Sep 27, 2011 7.339 7.545 7.216 7.545 36,728 +0.36(+4.96%)
Sep 26, 2011 6.882 7.244 6.882 7.188 7,790 +0.07(+1.02%)
Sep 23, 2011 6.810 7.227 6.810 7.116 24,874 +0.32(+4.67%)
Sep 22, 2011 6.687 6.921 6.514 6.798 51,411 +0.15(+2.26%)
Sep 21, 2011 7.116 7.205 6.637 6.648 30,837 -0.48(-6.72%)
Sep 20, 2011 7.361 7.395 7.116 7.127 18,440 -0.18(-2.52%)
Sep 19, 2011 7.445 7.445 7.250 7.311 18,214 -0.27(-3.53%)
Sep 16, 2011 7.540 7.606 7.411 7.579 46,394 +0.09(+1.19%)
Sep 15, 2011 7.662 7.662 7.222 7.489 25,722 -0.17(-2.25%)
Sep 14, 2011 7.300 7.662 7.194 7.662 40,815 +0.56(+7.84%)
Sep 13, 2011 7.049 7.172 6.988 7.105 14,236 +0.09(+1.27%)
Sep 12, 2011 6.826 7.099 6.765 7.016 13,141 +0.15(+2.19%)
Sep 09, 2011 7.060 7.060 6.849 6.865 35,792 -0.26(-3.60%)
Sep 08, 2011 7.456 7.456 7.032 7.122 19,049 -0.31(-4.20%)
Sep 07, 2011 7.300 7.634 7.272 7.434 35,208 +0.13(+1.83%)
Sep 06, 2011 6.759 7.434 6.640 7.300 30,338 +0.42(+6.07%)
Sep 02, 2011 7.083 7.250 6.882 6.882 59,944 -0.37(-5.07%)
Sep 01, 2011 7.495 7.629 7.144 7.250 34,388 -0.21(-2.77%)
Aug 31, 2011 7.824 7.885 7.417 7.456 39,094 -0.35(-4.43%)
Aug 30, 2011 7.852 7.885 7.556 7.801 14,053 -0.16(-1.96%)
Aug 29, 2011 7.590 7.969 7.590 7.957 23,321 +0.44(+5.86%)
Aug 26, 2011 7.378 7.601 7.266 7.517 11,621 +0.05(+0.67%)
Aug 25, 2011 7.774 7.790 7.445 7.467 16,524 -0.28(-3.67%)
Aug 24, 2011 7.250 7.785 7.250 7.751 19,230 +0.40(+5.38%)
Aug 23, 2011 7.133 7.473 7.105 7.356 99,424 +0.23(+3.21%)
Aug 22, 2011 7.322 7.322 7.083 7.127 19,955 +0.01(+0.16%)
Aug 19, 2011 7.105 7.305 7.105 7.116 20,124 -0.07(-0.93%)
Aug 18, 2011 7.317 7.349 7.183 7.183 52,685 -0.28(-3.81%)
Aug 17, 2011 7.423 7.545 7.361 7.467 16,554 +0.14(+1.90%)
Aug 16, 2011 7.322 7.523 7.289 7.328 41,315 -0.14(-1.87%)
Aug 15, 2011 7.545 7.891 7.395 7.467 51,946 +0.07(+0.98%)
Aug 12, 2011 7.757 7.757 7.383 7.395 13,721 -0.31(-4.05%)
Aug 11, 2011 7.718 7.877 7.383 7.707 74,437 +0.14(+1.84%)
Aug 10, 2011 7.790 7.891 7.523 7.567 28,192 -0.52(-6.47%)
Aug 09, 2011 7.684 8.091 7.255 8.091 94,974 +0.85(+11.78%)
Aug 08, 2011 7.718 7.941 7.239 7.239 58,134 -0.59(-7.54%)
Aug 05, 2011 8.019 8.019 7.801 7.829 16,746 -0.09(-1.13%)
Aug 04, 2011 7.980 8.130 7.918 7.918 37,060 -0.14(-1.80%)
Aug 03, 2011 8.063 8.169 7.946 8.063 9,491 +0.04(+0.49%)
Aug 02, 2011 8.113 8.325 8.013 8.024 63,770 -0.13(-1.64%)
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.