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 (%)
Feb 29, 2012 8.846 8.846 8.530 8.599 20,298 -0.19(-2.15%)
Feb 28, 2012 8.702 8.829 8.702 8.788 3,612 -0.02(-0.26%)
Feb 27, 2012 8.674 8.811 8.674 8.811 2,231 +0.07(+0.85%)
Feb 24, 2012 8.817 8.832 8.712 8.737 6,406 -0.12(-1.36%)
Feb 23, 2012 8.737 8.857 8.714 8.857 14,043 +0.22(+2.52%)
Feb 22, 2012 8.771 8.852 8.622 8.639 25,284 -0.10(-1.12%)
Feb 21, 2012 8.915 8.915 8.731 8.737 10,235 -0.15(-1.68%)
Feb 17, 2012 9.018 9.018 8.886 8.886 9,899 -0.12(-1.34%)
Feb 16, 2012 8.806 9.046 8.777 9.006 8,869 +0.33(+3.83%)
Feb 15, 2012 8.966 9.024 8.639 8.674 36,711 -0.19(-2.20%)
Feb 14, 2012 9.018 9.018 8.800 8.869 16,503 -0.24(-2.64%)
Feb 13, 2012 9.052 9.110 8.981 9.110 6,312 +0.19(+2.12%)
Feb 10, 2012 9.041 9.098 8.920 8.920 4,587 -0.19(-2.08%)
Feb 09, 2012 9.118 9.155 9.104 9.110 4,777 -0.04(-0.44%)
Feb 08, 2012 9.195 9.195 9.041 9.150 13,417 -0.05(-0.56%)
Feb 07, 2012 9.241 9.291 9.201 9.201 4,011 -0.03(-0.37%)
Feb 06, 2012 9.333 9.356 9.190 9.236 19,697 -0.13(-1.41%)
Feb 03, 2012 9.316 9.390 9.201 9.367 51,054 +0.08(+0.86%)
Feb 02, 2012 9.316 9.316 9.201 9.287 12,161 -0.02(-0.18%)
Feb 01, 2012 9.213 9.316 9.144 9.304 45,249 +0.14(+1.56%)
Jan 31, 2012 9.259 9.259 9.155 9.161 25,994 -0.02(-0.19%)
Jan 30, 2012 9.064 9.178 9.012 9.178 6,530 +0.01(+0.06%)
Jan 27, 2012 9.001 9.230 8.978 9.173 14,080 +0.08(+0.88%)
Jan 26, 2012 9.173 9.173 8.960 9.092 24,199 -0.08(-0.88%)
Jan 25, 2012 9.144 9.173 9.058 9.173 17,375 +0.06(+0.63%)
Jan 24, 2012 9.029 9.150 8.978 9.115 17,295 +0.06(+0.70%)
Jan 23, 2012 8.983 9.087 8.983 9.052 3,947 -0.09(-1.00%)
Jan 20, 2012 9.035 9.161 8.886 9.144 15,810 +0.10(+1.14%)
Jan 19, 2012 9.058 9.058 8.714 9.041 6,497 -0.03(-0.32%)
Jan 18, 2012 8.754 9.098 8.754 9.069 12,034 +0.28(+3.13%)
Jan 17, 2012 8.639 8.966 8.227 8.794 20,811 -0.06(-0.65%)
Jan 13, 2012 8.897 8.969 8.829 8.852 10,563 -0.18(-1.97%)
Jan 12, 2012 9.064 9.075 8.915 9.029 8,838 +0.00(+0.00%)
Jan 11, 2012 8.972 9.041 8.902 9.029 8,986 +0.04(+0.45%)
Jan 10, 2012 9.052 9.056 8.932 8.989 22,674 +0.01(+0.06%)
Jan 09, 2012 9.087 9.104 8.926 8.983 14,587 -0.01(-0.06%)
Jan 06, 2012 9.098 9.173 8.943 8.989 17,490 -0.15(-1.63%)
Jan 05, 2012 8.972 9.155 8.972 9.138 7,015 +0.09(+0.95%)
Jan 04, 2012 9.006 9.167 8.915 9.052 7,017 +0.35(+4.05%)
Dec 30, 2011 8.700 8.773 8.620 8.700 16,646 -0.05(-0.52%)
Dec 29, 2011 8.518 8.751 8.518 8.745 9,775 +0.25(+2.93%)
Dec 28, 2011 8.558 8.683 8.490 8.496 10,679 -0.27(-3.04%)
Dec 27, 2011 8.971 8.971 8.700 8.762 14,872 -0.25(-2.82%)
Dec 23, 2011 8.977 9.028 8.869 9.017 7,157 +0.13(+1.47%)
Dec 21, 2011 8.717 8.886 8.525 8.886 16,033 +0.12(+1.36%)
Dec 20, 2011 8.451 8.768 8.349 8.768 47,410 +0.54(+6.61%)
Dec 19, 2011 8.422 8.462 8.213 8.224 20,557 -0.10(-1.16%)
Dec 16, 2011 8.405 8.434 8.207 8.320 65,844 +0.02(+0.27%)
Dec 15, 2011 8.162 8.354 7.992 8.298 26,988 +0.22(+2.73%)
Dec 14, 2011 7.907 8.111 7.907 8.077 11,289 +0.14(+1.71%)
Dec 13, 2011 8.168 8.207 7.924 7.941 19,529 -0.13(-1.61%)
Dec 12, 2011 8.066 8.207 7.992 8.071 20,015 -0.22(-2.60%)
Dec 09, 2011 7.890 8.377 7.885 8.286 21,372 +0.48(+6.16%)
Dec 08, 2011 8.077 8.077 7.783 7.805 25,928 -0.44(-5.35%)
Dec 07, 2011 8.269 8.320 8.054 8.247 25,972 -0.15(-1.82%)
Dec 06, 2011 8.224 8.400 8.224 8.400 19,474 +0.15(+1.78%)
Dec 05, 2011 8.264 8.309 8.009 8.252 31,064 +0.14(+1.74%)
Dec 02, 2011 8.252 8.252 8.015 8.111 12,992 +0.01(+0.14%)
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.