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

First Bancorp Inc (NQ: FNLC )

23.41 -0.38 (-1.60%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
May 24, 2011 7.804 7.815 7.639 7.655 28,483 -0.08(-1.07%)
May 23, 2011 7.710 7.820 7.710 7.738 13,478 -0.03(-0.42%)
May 20, 2011 7.886 7.897 7.771 7.771 23,181 -0.18(-2.28%)
May 19, 2011 8.029 8.029 7.908 7.952 11,819 -0.04(-0.48%)
May 18, 2011 7.865 7.991 7.837 7.991 13,112 +0.12(+1.47%)
May 17, 2011 7.633 7.952 7.633 7.875 22,242 +0.24(+3.10%)
May 16, 2011 7.710 7.803 7.639 7.639 39,579 -0.06(-0.79%)
May 13, 2011 7.776 7.802 7.699 7.699 14,238 -0.10(-1.34%)
May 12, 2011 7.754 7.815 7.754 7.804 3,473 +0.04(+0.57%)
May 11, 2011 7.815 7.859 7.760 7.760 13,359 -0.10(-1.33%)
May 10, 2011 7.831 7.864 7.738 7.864 9,017 +0.08(+0.99%)
May 09, 2011 7.694 7.809 7.694 7.787 15,336 +0.09(+1.14%)
May 06, 2011 7.716 8.001 7.650 7.699 12,476 +0.00(+0.00%)
May 05, 2011 7.688 7.798 7.688 7.699 25,792 -0.01(-0.07%)
May 04, 2011 7.920 7.920 7.694 7.705 19,626 -0.19(-2.44%)
May 03, 2011 8.106 8.154 7.897 7.897 10,303 -0.20(-2.45%)
May 02, 2011 8.194 8.243 8.095 8.095 14,365 -0.07(-0.88%)
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%)
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.