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

First Bancorp Inc (NQ: FNLC )

26.36 -0.74 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2002 4.753 4.753 4.753 4.753 631 -0.05(-0.99%)
Aug 29, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 28, 2002 4.753 4.800 4.753 4.800 1,262 +0.00(+0.06%)
Aug 27, 2002 4.792 4.798 4.792 4.798 3,156 +0.27(+6.07%)
Aug 26, 2002 4.523 4.523 4.523 4.523 3,156 -0.28(-5.77%)
Aug 23, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 22, 2002 4.800 4.800 4.800 4.800 631 +0.01(+0.23%)
Aug 21, 2002 4.594 4.789 4.594 4.789 4,418 +0.20(+4.25%)
Aug 20, 2002 4.594 4.594 4.594 4.594 631 +0.16(+3.56%)
Aug 16, 2002 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
Aug 15, 2002 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
Aug 14, 2002 4.436 4.436 4.436 4.436 631 +0.00(+0.00%)
Aug 13, 2002 4.436 4.436 4.436 4.436 126,242 +0.05(+1.05%)
Aug 12, 2002 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Aug 07, 2002 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Aug 06, 2002 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Aug 05, 2002 4.390 4.390 4.390 4.390 631 +0.18(+4.17%)
Aug 02, 2002 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Aug 01, 2002 4.277 4.277 4.198 4.214 32,823 -0.06(-1.48%)
Jul 31, 2002 4.277 4.277 4.277 4.277 631 +0.05(+1.09%)
Jul 30, 2002 4.231 4.232 4.231 4.232 1,262 +0.03(+0.79%)
Jul 29, 2002 4.198 4.198 4.198 4.198 631,211 +0.06(+1.34%)
Jul 26, 2002 4.079 4.208 4.079 4.143 29,666 -0.10(-2.42%)
Jul 25, 2002 4.119 4.277 4.119 4.246 7,574 +0.19(+4.68%)
Jul 24, 2002 4.057 4.057 4.056 4.056 1,893 -0.10(-2.43%)
Jul 23, 2002 4.428 4.428 4.056 4.157 17,673 -0.28(-6.32%)
Jul 22, 2002 4.438 4.438 4.438 4.438 0 +0.00(+0.00%)
Jul 19, 2002 4.452 4.452 4.438 4.438 1,262 -0.09(-2.06%)
Jul 17, 2002 4.558 4.558 4.531 4.531 1,262 -0.21(-4.47%)
Jul 12, 2002 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
Jul 11, 2002 4.743 4.743 4.743 4.743 631 +0.00(+0.00%)
Jul 10, 2002 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
Jul 09, 2002 4.713 4.743 4.713 4.743 631 +0.03(+0.63%)
Jul 08, 2002 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Jul 05, 2002 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Jul 04, 2002 4.713 4.713 4.713 4.713 1,893 +0.00(+0.00%)
Jul 03, 2002 4.713 4.713 4.713 4.713 1,893 +0.00(+0.00%)
Jul 02, 2002 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Jul 01, 2002 4.477 4.713 4.476 4.713 5,680 +0.24(+5.30%)
Jun 28, 2002 4.515 4.515 4.476 4.476 5,049 -0.04(-0.87%)
Jun 27, 2002 4.515 4.515 4.515 4.515 0 +0.00(+0.00%)
Jun 26, 2002 4.515 4.515 4.515 4.515 1,262 +0.00(+0.00%)
Jun 25, 2002 4.523 4.523 4.515 4.515 22,092 -0.04(-0.87%)
Jun 21, 2002 4.555 4.555 4.555 4.555 0 +0.00(+0.00%)
Jun 20, 2002 4.523 4.555 4.523 4.555 5,049 +0.05(+1.16%)
Jun 19, 2002 4.503 4.503 4.503 4.503 0 +0.00(+0.00%)
Jun 18, 2002 4.503 4.503 4.503 4.503 1,262 -0.21(-4.47%)
Jun 17, 2002 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Jun 14, 2002 4.713 4.713 4.713 4.713 0 +0.09(+1.88%)
Jun 12, 2002 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Jun 11, 2002 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Jun 10, 2002 4.626 4.626 4.626 4.626 0 +0.00(+0.00%)
Jun 07, 2002 4.626 4.626 4.626 4.626 3,156 -0.17(-3.47%)
Jun 06, 2002 4.626 4.792 4.626 4.792 3,787 +0.04(+0.83%)
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.