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

First Bancorp Inc (NQ: FNLC )

22.70 -0.40 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2005 8.626 8.720 8.626 8.720 9,715 +0.10(+1.22%)
May 27, 2005 8.492 8.615 8.492 8.615 8,990 +0.11(+1.27%)
May 26, 2005 8.492 8.569 8.492 8.507 10,725 -0.01(-0.12%)
May 25, 2005 8.598 8.598 8.440 8.517 15,979 -0.10(-1.19%)
May 24, 2005 8.620 8.620 8.620 8.620 0 +0.00(+0.00%)
May 23, 2005 8.543 8.620 8.492 8.620 12,435 +0.08(+0.96%)
May 20, 2005 8.517 8.538 8.485 8.538 58,486 +0.02(+0.24%)
May 19, 2005 8.507 8.543 8.492 8.517 11,419 -0.10(-1.13%)
May 18, 2005 8.569 8.615 8.543 8.615 9,326 +0.10(+1.15%)
May 17, 2005 8.610 8.610 8.512 8.517 14,065 -0.09(-1.02%)
May 16, 2005 8.595 8.713 8.548 8.605 71,339 -0.11(-1.24%)
May 13, 2005 8.692 8.744 8.620 8.713 12,835 +0.03(+0.30%)
May 12, 2005 8.687 8.687 8.543 8.687 54,211 +0.14(+1.63%)
May 11, 2005 8.543 8.548 8.543 8.548 5,333 -0.10(-1.13%)
May 10, 2005 8.574 8.703 8.543 8.646 10,298 +0.07(+0.84%)
May 09, 2005 8.620 8.620 8.548 8.574 5,343 -0.13(-1.54%)
May 06, 2005 8.713 8.713 8.669 8.708 4,983 +0.11(+1.27%)
May 05, 2005 8.723 8.723 8.543 8.599 1,943 +0.15(+1.82%)
May 04, 2005 8.503 8.595 8.389 8.445 8,372 -0.30(-3.47%)
May 03, 2005 8.564 8.749 8.343 8.749 19,020 +0.15(+1.74%)
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.