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

First Bancorp Inc (NQ: FNLC )

24.32 +0.34 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 8.420 8.739 8.059 8.708 55,565 +0.34(+4.12%)
May 28, 2009 8.363 8.631 8.101 8.363 41,667 +0.13(+1.63%)
May 27, 2009 8.553 8.584 8.168 8.229 15,344 -0.43(-4.99%)
May 26, 2009 7.884 8.734 7.884 8.662 30,253 +0.71(+8.93%)
May 22, 2009 8.250 8.592 7.951 7.951 13,405 -0.27(-3.26%)
May 21, 2009 8.528 8.970 8.116 8.219 24,158 -0.43(-5.00%)
May 20, 2009 8.409 8.723 8.391 8.651 32,977 -0.02(-0.18%)
May 19, 2009 8.764 8.862 8.456 8.667 19,265 -0.43(-4.75%)
May 18, 2009 8.569 9.099 8.415 9.099 25,147 +0.67(+7.94%)
May 15, 2009 8.373 8.651 8.131 8.430 45,634 +0.06(+0.74%)
May 14, 2009 7.910 8.799 7.823 8.368 45,656 +0.48(+6.14%)
May 13, 2009 7.962 8.507 7.818 7.884 27,581 -0.20(-2.48%)
May 12, 2009 8.497 8.775 8.065 8.085 54,862 -0.56(-6.49%)
May 11, 2009 8.415 8.726 8.415 8.646 16,096 +0.05(+0.54%)
May 08, 2009 7.982 8.682 7.905 8.600 27,210 +0.78(+10.01%)
May 07, 2009 8.260 8.260 7.725 7.818 26,206 -0.33(-4.10%)
May 06, 2009 8.224 8.333 8.106 8.152 15,352 +0.06(+0.70%)
May 05, 2009 8.543 8.543 8.029 8.095 52,985 -0.54(-6.20%)
May 04, 2009 8.394 8.723 8.363 8.631 27,853 +0.22(+2.57%)
May 01, 2009 8.955 8.955 8.415 8.415 25,953 -0.57(-6.30%)
Apr 30, 2009 9.006 9.053 8.775 8.981 15,991 -0.04(-0.40%)
Apr 29, 2009 8.512 9.017 8.512 9.017 10,121 +0.56(+6.63%)
Apr 28, 2009 8.487 8.512 8.348 8.456 10,393 -0.10(-1.20%)
Apr 27, 2009 8.764 8.929 8.438 8.559 24,715 -0.44(-4.86%)
Apr 24, 2009 8.404 9.006 8.337 8.996 34,796 +0.71(+8.57%)
Apr 23, 2009 8.528 8.718 8.286 8.286 28,120 -0.61(-6.88%)
Apr 22, 2009 8.816 9.006 8.631 8.898 17,981 -0.11(-1.20%)
Apr 21, 2009 8.492 9.139 8.492 9.006 21,575 +0.56(+6.64%)
Apr 20, 2009 8.945 9.104 8.445 8.445 27,016 -0.71(-7.76%)
Apr 17, 2009 9.264 9.264 8.811 9.156 21,678 -0.08(-0.89%)
Apr 16, 2009 8.991 9.238 8.873 9.238 22,897 +0.32(+3.58%)
Apr 15, 2009 8.409 8.960 8.409 8.919 13,582 +0.47(+5.54%)
Apr 14, 2009 8.466 8.988 8.451 8.451 18,218 -0.20(-2.26%)
Apr 13, 2009 8.327 8.646 8.281 8.646 6,524 +0.17(+2.07%)
Apr 09, 2009 8.348 8.646 7.617 8.471 33,626 +0.29(+3.52%)
Apr 08, 2009 7.874 8.198 7.622 8.183 15,418 +0.27(+3.45%)
Apr 07, 2009 7.715 8.255 7.617 7.910 40,835 +0.05(+0.59%)
Apr 06, 2009 8.075 8.219 7.457 7.864 19,279 -0.76(-8.78%)
Apr 03, 2009 9.006 9.006 8.034 8.620 13,764 -0.39(-4.29%)
Apr 02, 2009 9.006 9.006 8.749 9.006 40,988 +0.16(+1.80%)
Apr 01, 2009 7.967 8.847 7.967 8.847 15,631 +0.68(+8.39%)
Mar 31, 2009 7.658 8.178 7.658 8.162 24,706 +0.64(+8.48%)
Mar 30, 2009 7.519 7.689 7.365 7.524 37,409 -0.94(-11.12%)
Mar 26, 2009 8.780 8.780 8.229 8.466 48,662 -0.59(-6.48%)
Mar 25, 2009 8.353 9.053 8.270 9.053 19,335 +0.80(+9.66%)
Mar 24, 2009 8.579 8.672 8.147 8.255 10,327 -0.50(-5.70%)
Mar 23, 2009 7.792 8.754 7.205 8.754 33,008 +1.81(+26.00%)
Mar 20, 2009 8.337 8.641 6.948 6.948 82,626 -1.29(-15.68%)
Mar 19, 2009 9.264 9.264 8.240 8.240 12,787 -0.88(-9.65%)
Mar 18, 2009 8.492 9.120 8.492 9.120 20,235 +0.59(+6.88%)
Mar 17, 2009 8.312 8.533 8.131 8.533 13,360 +0.19(+2.28%)
Mar 16, 2009 8.286 8.456 8.111 8.342 11,489 +0.12(+1.44%)
Mar 13, 2009 8.106 8.224 7.709 8.224 19,661 +0.19(+2.37%)
Mar 12, 2009 6.536 8.034 6.227 8.034 29,456 +1.44(+21.86%)
Mar 11, 2009 7.056 7.766 6.593 6.593 21,843 -0.43(-6.15%)
Mar 10, 2009 5.785 7.025 5.721 7.025 29,587 +1.42(+25.23%)
Mar 09, 2009 5.744 5.769 5.610 5.610 16,185 -0.17(-3.02%)
Mar 06, 2009 5.563 5.841 5.563 5.785 22,564 +0.16(+2.84%)
Mar 05, 2009 5.641 5.718 5.543 5.625 38,272 -0.19(-3.27%)
Mar 04, 2009 5.785 6.127 5.661 5.816 33,418 +0.15(+2.73%)
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.