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

First Bancorp Inc (NQ: FNLC )

26.25 -0.11 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2013 9.482 9.655 9.422 9.535 75,145 +0.03(+0.31%)
May 30, 2013 9.553 9.584 9.422 9.506 21,885 -0.01(-0.13%)
May 29, 2013 9.571 9.811 9.464 9.518 12,936 -0.13(-1.36%)
May 28, 2013 9.571 9.733 9.571 9.649 31,570 +0.08(+0.81%)
May 24, 2013 9.410 9.679 9.410 9.571 0 +0.10(+1.01%)
May 23, 2013 9.512 9.613 9.332 9.476 0 -0.10(-1.06%)
May 22, 2013 9.823 9.930 9.565 9.577 0 -0.26(-2.67%)
May 21, 2013 9.978 9.978 9.775 9.841 0 -0.11(-1.08%)
May 20, 2013 9.966 10.04 9.817 9.948 0 -0.08(-0.83%)
May 17, 2013 10.09 10.15 10.03 10.03 0 +0.00(+0.00%)
May 16, 2013 10.08 10.10 9.930 10.03 6,582 -0.13(-1.29%)
May 15, 2013 10.04 10.16 10.04 10.16 0 +0.13(+1.25%)
May 13, 2013 10.00 10.14 9.990 10.04 0 +0.00(+0.00%)
May 10, 2013 9.966 10.11 9.882 10.04 0 +0.06(+0.60%)
May 09, 2013 9.978 10.08 9.945 9.978 0 +0.02(+0.18%)
May 08, 2013 9.876 10.01 9.876 9.960 0 -0.05(-0.54%)
May 07, 2013 9.942 10.02 9.882 10.01 0 +0.06(+0.60%)
May 06, 2013 9.978 10.02 9.906 9.954 0 -0.01(-0.06%)
May 03, 2013 9.924 10.03 9.817 9.960 0 +0.11(+1.15%)
May 02, 2013 9.482 9.941 9.482 9.847 0 +0.39(+4.18%)
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.