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

First Bancorp Inc (NQ: FNLC )

24.16 +0.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2013 10.14 10.68 10.07 10.62 201,385 +0.69(+6.91%)
Jun 26, 2013 9.966 10.02 9.887 9.929 0 -0.02(-0.18%)
Jun 25, 2013 9.899 10.01 9.808 9.947 0 +0.13(+1.36%)
Jun 24, 2013 9.808 9.959 9.808 9.814 0 -0.08(-0.80%)
Jun 21, 2013 9.856 9.899 9.814 9.893 45,166 +0.08(+0.80%)
Jun 20, 2013 9.808 9.862 9.783 9.814 0 -0.01(-0.06%)
Jun 19, 2013 9.868 9.913 9.808 9.820 0 -0.04(-0.43%)
Jun 18, 2013 9.838 9.917 9.759 9.862 0 +0.09(+0.93%)
Jun 17, 2013 9.880 9.880 9.729 9.771 0 -0.03(-0.31%)
Jun 14, 2013 9.868 9.868 9.802 9.802 0 -0.06(-0.62%)
Jun 13, 2013 9.808 9.868 9.802 9.862 12,439 +0.09(+0.87%)
Jun 12, 2013 9.868 9.868 9.680 9.777 11,225 -0.07(-0.68%)
Jun 11, 2013 9.826 9.917 9.792 9.844 23,407 -0.09(-0.86%)
Jun 10, 2013 10.05 10.05 9.753 9.929 0 -0.05(-0.49%)
Jun 07, 2013 9.838 10.02 9.704 9.978 0 +0.23(+2.37%)
Jun 06, 2013 9.731 9.747 9.565 9.747 9,259 +0.00(+0.00%)
Jun 05, 2013 9.729 9.820 9.729 9.747 0 -0.15(-1.47%)
Jun 04, 2013 9.911 9.953 9.819 9.893 0 -0.02(-0.18%)
Jun 03, 2013 9.747 9.996 9.632 9.911 59,420 +0.23(+2.38%)
May 31, 2013 9.625 9.802 9.565 9.680 74,023 +0.03(+0.31%)
May 30, 2013 9.698 9.729 9.565 9.650 21,558 -0.01(-0.13%)
May 29, 2013 9.717 9.959 9.607 9.662 12,743 -0.13(-1.36%)
May 28, 2013 9.717 9.880 9.717 9.795 31,099 +0.08(+0.81%)
May 24, 2013 9.553 9.826 9.553 9.717 0 +0.10(+1.01%)
May 23, 2013 9.656 9.759 9.474 9.619 0 -0.10(-1.06%)
May 22, 2013 9.972 10.08 9.710 9.723 0 -0.27(-2.67%)
May 21, 2013 10.13 10.13 9.923 9.990 0 -0.11(-1.08%)
May 20, 2013 10.12 10.20 9.966 10.10 0 -0.09(-0.83%)
May 17, 2013 10.24 10.31 10.18 10.18 0 +0.00(+0.00%)
May 16, 2013 10.23 10.25 10.08 10.18 6,484 -0.13(-1.29%)
May 15, 2013 10.19 10.32 10.19 10.32 0 +0.13(+1.25%)
May 13, 2013 10.15 10.29 10.14 10.19 0 +0.00(+0.00%)
May 10, 2013 10.12 10.27 10.03 10.19 0 +0.06(+0.60%)
May 09, 2013 10.13 10.23 10.10 10.13 0 +0.02(+0.18%)
May 08, 2013 10.03 10.17 10.03 10.11 0 -0.05(-0.54%)
May 07, 2013 10.09 10.17 10.03 10.17 0 +0.06(+0.60%)
May 06, 2013 10.13 10.17 10.06 10.11 0 -0.01(-0.06%)
May 03, 2013 10.07 10.18 9.966 10.11 0 +0.12(+1.15%)
May 02, 2013 9.625 10.09 9.625 9.996 0 +0.40(+4.18%)
May 01, 2013 10.36 10.45 9.546 9.595 0 -0.78(-7.55%)
Apr 30, 2013 10.52 10.68 10.32 10.38 0 -0.10(-0.93%)
Apr 29, 2013 10.15 10.60 10.15 10.48 16,368 +0.22(+2.13%)
Apr 26, 2013 10.49 10.51 10.26 10.26 18,768 -0.25(-2.37%)
Apr 25, 2013 10.45 10.57 10.22 10.51 0 +0.06(+0.58%)
Apr 24, 2013 10.38 10.49 10.32 10.45 35,917 +0.09(+0.88%)
Apr 23, 2013 10.15 10.40 10.15 10.35 15,475 +0.23(+2.28%)
Apr 22, 2013 10.04 10.12 9.959 10.12 1,929 +0.01(+0.12%)
Apr 19, 2013 10.12 10.32 9.929 10.11 46,731 -0.02(-0.18%)
Apr 18, 2013 9.850 10.31 9.826 10.13 34,922 +0.33(+3.35%)
Apr 17, 2013 10.14 10.26 9.486 9.802 27,988 -0.38(-3.76%)
Apr 16, 2013 10.14 10.44 10.14 10.18 15,233 +0.16(+1.57%)
Apr 15, 2013 10.63 10.66 10.01 10.03 24,873 -0.55(-5.17%)
Apr 12, 2013 10.63 10.74 10.49 10.57 27,348 -0.07(-0.63%)
Apr 11, 2013 10.57 10.77 10.46 10.64 8,376 +0.08(+0.81%)
Apr 10, 2013 10.74 10.74 10.47 10.55 11,124 +0.03(+0.29%)
Apr 09, 2013 10.67 10.67 10.48 10.52 18,207 -0.13(-1.25%)
Apr 08, 2013 10.52 10.69 10.28 10.66 11,098 +0.21(+1.98%)
Apr 05, 2013 10.29 10.52 10.29 10.45 14,462 -0.03(-0.29%)
Apr 04, 2013 10.60 10.60 10.31 10.48 15,218 +0.05(+0.52%)
Apr 03, 2013 10.71 10.71 10.40 10.43 17,599 -0.20(-1.91%)
Apr 02, 2013 10.71 10.81 10.62 10.63 7,204 -0.03(-0.28%)
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.