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

First Bancorp Inc (NQ: FNLC )

24.21 -0.11 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2012 8.107 8.414 8.107 8.246 34,210 +0.15(+1.79%)
May 30, 2012 8.136 8.188 8.043 8.101 13,890 -0.08(-0.99%)
May 29, 2012 8.287 8.287 8.136 8.182 6,313 +0.02(+0.21%)
May 25, 2012 8.240 8.385 8.165 8.165 9,770 -0.05(-0.57%)
May 24, 2012 8.287 8.310 8.031 8.211 6,988 -0.02(-0.21%)
May 23, 2012 8.118 8.327 7.950 8.229 45,978 +0.10(+1.21%)
May 22, 2012 8.333 8.391 8.101 8.130 10,606 -0.23(-2.71%)
May 21, 2012 8.362 8.368 8.107 8.356 21,219 +0.28(+3.45%)
May 18, 2012 7.973 8.112 7.956 8.078 24,694 +0.08(+1.02%)
May 17, 2012 8.095 8.095 7.985 7.996 16,264 +0.02(+0.22%)
May 16, 2012 7.967 8.156 7.967 7.979 8,489 +0.02(+0.29%)
May 15, 2012 7.845 8.083 7.845 7.956 13,330 -0.01(-0.15%)
May 14, 2012 8.060 8.188 7.956 7.967 17,532 -0.21(-2.56%)
May 11, 2012 8.281 8.409 8.124 8.176 13,249 -0.15(-1.74%)
May 10, 2012 8.275 8.388 8.234 8.321 6,848 +0.12(+1.42%)
May 09, 2012 8.095 8.269 8.095 8.205 7,570 -0.02(-0.28%)
May 08, 2012 8.037 8.252 8.037 8.229 6,936 +0.10(+1.21%)
May 07, 2012 8.049 8.252 7.787 8.130 7,818 +0.11(+1.38%)
May 04, 2012 8.234 8.276 8.014 8.019 19,228 -0.26(-3.09%)
May 03, 2012 8.385 8.496 8.240 8.275 16,685 -0.15(-1.79%)
May 02, 2012 8.327 8.496 8.327 8.426 19,283 +0.01(+0.07%)
May 01, 2012 8.403 8.519 8.333 8.420 29,178 -0.01(-0.07%)
Apr 30, 2012 8.472 8.472 8.316 8.426 17,267 -0.03(-0.41%)
Apr 27, 2012 8.461 8.513 8.391 8.461 15,731 -0.02(-0.21%)
Apr 26, 2012 8.420 8.536 8.333 8.478 9,717 +0.04(+0.48%)
Apr 25, 2012 8.472 8.519 8.368 8.438 24,840 +0.08(+0.90%)
Apr 24, 2012 8.246 8.362 8.246 8.362 7,225 +0.09(+1.05%)
Apr 23, 2012 8.205 8.333 8.205 8.275 29,262 -0.03(-0.42%)
Apr 20, 2012 8.281 8.374 8.157 8.310 27,379 +0.36(+4.53%)
Apr 19, 2012 8.234 8.414 7.927 7.950 29,722 -0.33(-3.93%)
Apr 18, 2012 8.240 8.281 8.182 8.275 12,732 -0.06(-0.70%)
Apr 17, 2012 8.281 8.467 8.253 8.333 11,429 +0.15(+1.85%)
Apr 16, 2012 8.095 8.194 8.072 8.182 9,135 +0.15(+1.88%)
Apr 13, 2012 8.130 8.153 8.031 8.031 30,647 -0.15(-1.78%)
Apr 12, 2012 8.089 8.194 8.089 8.176 16,907 +0.07(+0.86%)
Apr 11, 2012 8.066 8.118 7.927 8.107 23,110 +0.15(+1.82%)
Apr 10, 2012 8.002 8.176 7.927 7.961 58,735 -0.01(-0.07%)
Apr 09, 2012 8.275 8.275 7.956 7.967 30,859 -0.34(-4.06%)
Apr 05, 2012 8.484 8.530 8.304 8.304 7,225 -0.17(-2.05%)
Apr 04, 2012 8.763 8.763 8.461 8.478 14,697 -0.35(-4.01%)
Apr 03, 2012 8.751 8.914 8.751 8.832 14,532 +0.08(+0.90%)
Apr 02, 2012 8.525 8.766 8.479 8.754 22,215 +0.25(+2.97%)
Mar 30, 2012 8.754 8.754 8.502 8.502 43,957 -0.15(-1.72%)
Mar 29, 2012 8.594 8.805 8.559 8.651 10,743 -0.02(-0.26%)
Mar 28, 2012 8.697 8.697 8.548 8.674 18,052 -0.01(-0.07%)
Mar 27, 2012 8.869 8.897 8.588 8.680 23,592 -0.15(-1.69%)
Mar 26, 2012 8.628 8.851 8.525 8.829 35,089 +0.30(+3.56%)
Mar 23, 2012 8.416 8.530 8.410 8.525 10,045 +0.14(+1.71%)
Mar 22, 2012 8.456 8.473 8.318 8.381 15,235 -0.14(-1.68%)
Mar 21, 2012 8.565 8.594 8.485 8.525 7,130 +0.00(+0.00%)
Mar 20, 2012 8.571 8.630 8.462 8.525 11,926 -0.13(-1.46%)
Mar 19, 2012 8.594 8.714 8.462 8.651 20,469 +0.07(+0.87%)
Mar 16, 2012 8.668 8.794 8.536 8.576 57,332 -0.06(-0.73%)
Mar 15, 2012 8.657 8.657 8.473 8.639 9,686 +0.03(+0.33%)
Mar 14, 2012 8.702 8.710 8.341 8.611 9,368 -0.12(-1.38%)
Mar 13, 2012 8.611 8.737 8.542 8.731 18,605 +0.24(+2.77%)
Mar 12, 2012 8.404 8.559 8.404 8.496 4,981 +0.12(+1.44%)
Mar 09, 2012 8.209 8.404 8.209 8.376 12,199 +0.13(+1.53%)
Mar 08, 2012 8.295 8.295 8.095 8.250 11,652 +0.02(+0.28%)
Mar 07, 2012 8.141 8.227 8.055 8.227 17,947 +0.15(+1.92%)
Mar 06, 2012 8.118 8.123 8.060 8.072 17,366 -0.15(-1.81%)
Mar 05, 2012 8.123 8.221 8.112 8.221 2,292 +0.10(+1.20%)
Mar 02, 2012 8.611 8.611 8.026 8.123 48,811 -0.41(-4.77%)
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.