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 31, 2005 8.626 8.720 8.626 8.720 9,715 +0.10(+1.22%)
May 27, 2005 8.492 8.615 8.492 8.615 8,990 +0.11(+1.27%)
May 26, 2005 8.492 8.569 8.492 8.507 10,725 -0.01(-0.12%)
May 25, 2005 8.598 8.598 8.440 8.517 15,979 -0.10(-1.19%)
May 24, 2005 8.620 8.620 8.620 8.620 0 +0.00(+0.00%)
May 23, 2005 8.543 8.620 8.492 8.620 12,435 +0.08(+0.96%)
May 20, 2005 8.517 8.538 8.485 8.538 58,486 +0.02(+0.24%)
May 19, 2005 8.507 8.543 8.492 8.517 11,419 -0.10(-1.13%)
May 18, 2005 8.569 8.615 8.543 8.615 9,326 +0.10(+1.15%)
May 17, 2005 8.610 8.610 8.512 8.517 14,065 -0.09(-1.02%)
May 16, 2005 8.595 8.713 8.548 8.605 71,339 -0.11(-1.24%)
May 13, 2005 8.692 8.744 8.620 8.713 12,835 +0.03(+0.30%)
May 12, 2005 8.687 8.687 8.543 8.687 54,211 +0.14(+1.63%)
May 11, 2005 8.543 8.548 8.543 8.548 5,333 -0.10(-1.13%)
May 10, 2005 8.574 8.703 8.543 8.646 10,298 +0.07(+0.84%)
May 09, 2005 8.620 8.620 8.548 8.574 5,343 -0.13(-1.54%)
May 06, 2005 8.713 8.713 8.669 8.708 4,983 +0.11(+1.27%)
May 05, 2005 8.723 8.723 8.543 8.599 1,943 +0.15(+1.82%)
May 04, 2005 8.503 8.595 8.389 8.445 8,372 -0.30(-3.47%)
May 03, 2005 8.564 8.749 8.343 8.749 19,020 +0.15(+1.74%)
May 02, 2005 8.739 8.739 8.595 8.600 9,491 -0.12(-1.42%)
Apr 29, 2005 8.955 8.955 8.713 8.723 4,109 +0.13(+1.50%)
Apr 28, 2005 8.950 8.950 8.595 8.595 10,984 +0.00(+0.00%)
Apr 27, 2005 8.492 8.728 8.385 8.595 10,622 +0.15(+1.77%)
Apr 26, 2005 8.286 8.517 8.286 8.445 5,050 +0.16(+1.93%)
Apr 25, 2005 8.394 8.605 8.234 8.286 13,142 -0.16(-1.89%)
Apr 22, 2005 8.575 8.575 8.445 8.445 1,165 -0.09(-1.03%)
Apr 21, 2005 8.492 8.533 8.492 8.533 2,914 +0.09(+1.10%)
Apr 20, 2005 8.440 8.440 8.440 8.440 582 -0.02(-0.22%)
Apr 19, 2005 8.459 8.459 8.459 8.459 582 +0.10(+1.14%)
Apr 18, 2005 8.517 8.517 8.364 8.364 1,904 -0.08(-0.91%)
Apr 15, 2005 8.466 8.734 8.265 8.440 4,663 -0.02(-0.18%)
Apr 14, 2005 8.749 8.749 8.312 8.456 6,217 -0.19(-2.20%)
Apr 13, 2005 8.646 8.723 8.646 8.646 2,331 -0.08(-0.88%)
Apr 12, 2005 8.698 8.739 8.286 8.723 48,957 -0.01(-0.06%)
Apr 11, 2005 8.723 8.739 8.389 8.728 8,349 +0.10(+1.19%)
Apr 08, 2005 8.626 8.626 8.626 8.626 0 +0.00(+0.00%)
Apr 07, 2005 8.620 8.749 8.620 8.626 4,566 -0.38(-4.23%)
Apr 06, 2005 8.955 9.006 8.898 9.006 6,414 +0.08(+0.86%)
Apr 05, 2005 8.749 8.929 8.749 8.929 6,800 +0.18(+2.06%)
Apr 04, 2005 9.006 9.006 8.749 8.749 6,886 +0.00(+0.00%)
Apr 01, 2005 8.801 8.955 8.749 8.749 16,708 +0.00(+0.00%)
Mar 31, 2005 8.749 8.800 8.749 8.749 777 +0.00(+0.00%)
Mar 30, 2005 8.754 8.801 8.749 8.749 4,857 -0.13(-1.45%)
Mar 29, 2005 8.918 8.954 8.749 8.878 4,167 -0.23(-2.54%)
Mar 28, 2005 9.006 9.109 8.852 9.109 11,098 +0.23(+2.61%)
Mar 24, 2005 8.878 8.878 8.878 8.878 1,068 -0.26(-2.82%)
Mar 23, 2005 9.161 9.161 8.955 9.135 4,389 +0.21(+2.31%)
Mar 22, 2005 9.006 9.161 8.929 8.929 9,960 -0.03(-0.29%)
Mar 21, 2005 8.955 8.955 8.878 8.955 1,389 +0.00(+0.00%)
Mar 18, 2005 8.965 9.264 8.903 8.955 30,921 +0.15(+1.75%)
Mar 17, 2005 8.955 8.955 8.749 8.801 10,243 -0.15(-1.72%)
Mar 16, 2005 8.955 8.955 8.955 8.955 194 +0.08(+0.88%)
Mar 15, 2005 8.877 8.877 8.826 8.877 3,497 +0.00(+0.05%)
Mar 14, 2005 8.898 8.898 8.775 8.873 2,137 -0.02(-0.23%)
Mar 11, 2005 8.847 8.893 8.847 8.893 4,305 +0.07(+0.76%)
Mar 10, 2005 8.852 8.852 8.826 8.826 1,554 +0.08(+0.88%)
Mar 09, 2005 8.801 8.852 8.677 8.749 22,539 -0.06(-0.70%)
Mar 08, 2005 8.903 8.903 8.801 8.811 26,996 -0.09(-1.04%)
Mar 07, 2005 8.801 8.980 8.801 8.903 4,616 -0.08(-0.92%)
Mar 04, 2005 8.986 8.986 8.986 8.986 1,165 +0.06(+0.64%)
Mar 03, 2005 8.909 8.955 8.909 8.929 9,890 -0.07(-0.74%)
Mar 02, 2005 9.006 9.053 8.775 8.996 11,446 -0.01(-0.11%)
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.