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 (%)
Aug 31, 2012 9.646 9.746 9.616 9.652 7,934 +0.04(+0.43%)
Aug 30, 2012 9.575 9.687 9.546 9.611 13,218 -0.07(-0.73%)
Aug 29, 2012 9.587 9.716 9.546 9.681 13,335 +0.03(+0.30%)
Aug 27, 2012 9.746 9.751 9.587 9.652 29,148 -0.12(-1.20%)
Aug 24, 2012 9.657 9.787 9.587 9.769 16,544 +0.07(+0.73%)
Aug 23, 2012 9.722 9.834 9.631 9.699 48,711 -0.08(-0.78%)
Aug 22, 2012 9.763 9.845 9.581 9.775 30,404 +0.01(+0.12%)
Aug 21, 2012 9.840 9.904 9.740 9.763 58,778 +0.01(+0.06%)
Aug 20, 2012 9.845 9.845 9.693 9.757 16,849 -0.08(-0.84%)
Aug 17, 2012 9.704 9.863 9.675 9.840 29,477 +0.09(+0.90%)
Aug 16, 2012 9.646 9.751 9.587 9.751 32,762 +0.12(+1.22%)
Aug 15, 2012 9.611 9.657 9.534 9.634 14,767 +0.01(+0.12%)
Aug 14, 2012 9.840 9.840 9.581 9.622 22,957 -0.14(-1.38%)
Aug 13, 2012 9.663 9.810 9.605 9.757 50,972 +0.09(+0.91%)
Aug 10, 2012 9.622 9.798 9.578 9.669 34,347 -0.04(-0.36%)
Aug 09, 2012 9.728 9.863 9.587 9.704 50,206 -0.05(-0.54%)
Aug 08, 2012 9.769 9.892 9.700 9.757 8,562 -0.04(-0.42%)
Aug 07, 2012 9.840 9.892 9.575 9.798 34,386 +0.02(+0.18%)
Aug 06, 2012 9.628 9.934 9.581 9.781 13,667 -0.04(-0.42%)
Aug 03, 2012 9.528 9.834 9.511 9.822 45,763 +0.36(+3.79%)
Aug 02, 2012 9.458 9.704 9.411 9.464 36,444 -0.17(-1.77%)
Aug 01, 2012 9.881 9.986 9.634 9.634 27,616 -0.23(-2.38%)
Jul 31, 2012 9.740 9.992 9.716 9.869 18,590 +0.14(+1.45%)
Jul 30, 2012 9.928 9.928 9.599 9.728 5,997 -0.23(-2.36%)
Jul 27, 2012 9.504 9.981 9.440 9.963 17,911 +0.31(+3.23%)
Jul 26, 2012 9.646 9.798 9.481 9.652 6,873 +0.22(+2.30%)
Jul 25, 2012 9.640 9.693 9.428 9.434 26,081 -0.09(-0.99%)
Jul 24, 2012 9.746 9.751 9.415 9.528 9,720 -0.08(-0.86%)
Jul 23, 2012 9.622 9.775 9.552 9.611 14,619 -0.14(-1.45%)
Jul 20, 2012 9.810 9.904 9.722 9.751 19,379 -0.08(-0.84%)
Jul 19, 2012 9.957 9.981 9.722 9.834 12,077 -0.14(-1.41%)
Jul 18, 2012 9.769 9.975 9.769 9.975 13,679 +0.14(+1.43%)
Jul 17, 2012 9.840 9.928 9.657 9.834 60,024 +0.04(+0.36%)
Jul 16, 2012 9.869 9.986 9.798 9.798 3,368 -0.15(-1.48%)
Jul 13, 2012 9.810 10.07 9.769 9.945 80,190 +0.05(+0.53%)
Jul 12, 2012 9.634 9.922 9.634 9.892 19,804 +0.22(+2.31%)
Jul 11, 2012 9.810 9.875 9.569 9.669 54,998 -0.06(-0.66%)
Jul 10, 2012 9.851 9.851 9.446 9.734 21,830 -0.07(-0.72%)
Jul 09, 2012 9.734 9.869 9.734 9.804 6,114 +0.02(+0.24%)
Jul 06, 2012 9.822 9.898 9.587 9.781 66,262 -0.13(-1.30%)
Jul 05, 2012 9.945 9.945 9.869 9.910 10,870 -0.08(-0.76%)
Jul 03, 2012 9.928 9.986 9.840 9.986 9,280 +0.11(+1.16%)
Jul 02, 2012 9.895 9.930 9.820 9.872 36,800 +0.00(+0.00%)
Jun 29, 2012 9.872 9.930 9.767 9.872 45,321 +0.06(+0.59%)
Jun 28, 2012 9.872 9.872 9.756 9.814 15,095 -0.12(-1.17%)
Jun 27, 2012 9.866 9.988 9.773 9.930 20,926 +0.06(+0.59%)
Jun 26, 2012 9.704 9.878 9.698 9.872 45,582 +0.05(+0.53%)
Jun 25, 2012 9.872 9.936 9.756 9.820 55,875 -0.28(-2.82%)
Jun 22, 2012 9.367 10.13 9.129 10.10 347,384 +0.80(+8.61%)
Jun 21, 2012 9.314 9.378 9.175 9.303 30,485 -0.03(-0.31%)
Jun 20, 2012 9.338 9.367 9.210 9.332 6,734 -0.06(-0.68%)
Jun 19, 2012 9.210 9.396 9.155 9.396 51,134 +0.19(+2.02%)
Jun 18, 2012 9.227 9.233 9.094 9.210 22,343 -0.04(-0.44%)
Jun 15, 2012 9.233 9.291 8.960 9.251 60,809 +0.02(+0.19%)
Jun 14, 2012 8.943 9.280 8.896 9.233 22,984 +0.27(+3.05%)
Jun 13, 2012 8.804 9.001 8.751 8.960 61,355 +0.26(+2.94%)
Jun 12, 2012 8.577 8.722 8.525 8.705 20,897 +0.16(+1.90%)
Jun 11, 2012 8.710 8.769 8.542 8.542 54,086 -0.15(-1.67%)
Jun 08, 2012 8.635 8.687 8.420 8.687 14,504 +0.01(+0.07%)
Jun 07, 2012 8.623 8.681 8.455 8.681 27,108 +0.12(+1.36%)
Jun 06, 2012 8.287 8.565 8.287 8.565 30,652 +0.33(+4.02%)
Jun 05, 2012 8.066 8.304 8.066 8.234 13,953 +0.19(+2.31%)
Jun 04, 2012 7.956 8.205 7.921 8.049 7,707 +0.18(+2.29%)
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.