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 30, 2008 8.878 9.264 8.816 9.202 29,711 +0.32(+3.65%)
May 29, 2008 8.878 8.878 8.867 8.878 8,500 +0.01(+0.12%)
May 28, 2008 8.829 8.874 8.749 8.867 10,346 +0.02(+0.17%)
May 27, 2008 8.826 8.852 8.826 8.852 1,006 +0.03(+0.29%)
May 26, 2008 8.780 8.826 8.770 8.826 12,649 +0.00(+0.00%)
May 23, 2008 8.780 8.826 8.770 8.826 12,649 +0.05(+0.59%)
May 22, 2008 8.842 8.842 8.775 8.775 1,985 -0.01(-0.12%)
May 21, 2008 8.744 8.785 8.744 8.785 7,319 +0.07(+0.83%)
May 20, 2008 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
May 19, 2008 8.826 8.826 8.677 8.713 2,832 -0.14(-1.57%)
May 16, 2008 8.785 8.852 8.785 8.852 4,978 +0.02(+0.17%)
May 15, 2008 8.837 8.837 8.837 8.837 2,137 +0.23(+2.69%)
May 14, 2008 8.605 8.605 8.605 8.605 1,309 -0.19(-2.11%)
May 13, 2008 8.831 8.831 8.744 8.790 1,641 -0.02(-0.28%)
May 12, 2008 8.682 8.815 8.682 8.815 388 +0.24(+2.81%)
May 09, 2008 8.728 8.728 8.548 8.574 777 -0.21(-2.40%)
May 08, 2008 8.878 8.878 8.785 8.785 810 +0.05(+0.53%)
May 07, 2008 8.739 8.739 8.739 8.739 1,943 -0.11(-1.28%)
May 06, 2008 8.852 8.852 8.739 8.852 6,625 +0.08(+0.88%)
May 05, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
May 02, 2008 8.785 8.790 8.710 8.775 11,809 -0.01(-0.12%)
May 01, 2008 8.878 8.878 8.749 8.785 36,824 +0.10(+1.19%)
Apr 30, 2008 8.878 8.878 8.373 8.682 3,460 -0.05(-0.59%)
Apr 29, 2008 8.775 8.775 8.734 8.734 9,348 +0.10(+1.19%)
Apr 28, 2008 8.620 9.001 8.620 8.631 27,900 +0.01(+0.12%)
Apr 25, 2008 8.492 8.620 8.379 8.620 13,356 +0.23(+2.70%)
Apr 24, 2008 8.306 8.394 8.306 8.394 10,710 +0.09(+1.05%)
Apr 23, 2008 8.358 8.358 8.183 8.306 1,603 +0.17(+2.15%)
Apr 22, 2008 8.095 8.131 8.095 8.131 388 +0.04(+0.51%)
Apr 21, 2008 8.111 8.304 8.090 8.090 3,996 -0.14(-1.75%)
Apr 18, 2008 8.363 8.363 8.034 8.234 8,258 +0.07(+0.82%)
Apr 17, 2008 8.183 8.183 8.168 8.168 1,748 +0.00(+0.00%)
Apr 16, 2008 8.234 8.260 8.168 8.168 8,800 -0.02(-0.19%)
Apr 15, 2008 8.054 8.234 8.054 8.183 1,165 +0.26(+3.25%)
Apr 14, 2008 7.951 8.080 7.926 7.926 3,138 -0.03(-0.32%)
Apr 11, 2008 8.157 8.157 7.951 7.951 870 -0.18(-2.22%)
Apr 10, 2008 7.977 8.157 7.977 8.131 2,487 +0.03(+0.35%)
Apr 09, 2008 7.987 8.106 7.987 8.103 2,568 +0.17(+2.11%)
Apr 08, 2008 7.977 8.106 7.936 7.936 9,624 -0.04(-0.52%)
Apr 07, 2008 8.075 8.080 7.931 7.977 2,434 +0.03(+0.36%)
Apr 04, 2008 7.879 7.951 7.879 7.949 10,203 -0.00(-0.03%)
Apr 03, 2008 7.874 7.951 7.869 7.951 7,747 +0.02(+0.26%)
Apr 02, 2008 7.931 7.931 7.931 7.931 971 -0.09(-1.15%)
Apr 01, 2008 7.977 8.039 7.848 8.023 7,255 +0.23(+2.90%)
Mar 31, 2008 7.854 7.900 7.725 7.797 21,531 -0.01(-0.07%)
Mar 28, 2008 7.802 7.802 7.802 7.802 0 +0.00(+0.00%)
Mar 27, 2008 7.725 7.802 7.725 7.802 971 +0.05(+0.66%)
Mar 26, 2008 8.075 8.075 7.725 7.751 2,522 +0.03(+0.40%)
Mar 25, 2008 7.745 8.049 7.720 7.720 7,745 +0.10(+1.28%)
Mar 24, 2008 7.823 8.101 7.622 7.622 17,763 -0.13(-1.66%)
Mar 21, 2008 7.627 7.823 7.565 7.751 16,512 +0.00(+0.00%)
Mar 20, 2008 7.627 7.823 7.565 7.751 16,512 +0.17(+2.31%)
Mar 19, 2008 7.576 7.576 7.576 7.576 485 +0.00(+0.00%)
Mar 18, 2008 7.643 7.643 7.442 7.576 5,673 -0.06(-0.74%)
Mar 17, 2008 7.462 7.637 7.462 7.632 4,253 +0.12(+1.58%)
Mar 14, 2008 7.591 7.591 7.514 7.514 5,537 -0.03(-0.34%)
Mar 13, 2008 7.586 7.586 7.540 7.540 4,146 +0.03(+0.34%)
Mar 12, 2008 7.514 7.514 7.514 7.514 777 -0.05(-0.68%)
Mar 11, 2008 7.565 7.565 7.565 7.565 9,921 +0.03(+0.41%)
Mar 10, 2008 7.488 7.534 7.488 7.534 27,785 +0.02(+0.27%)
Mar 07, 2008 7.514 7.617 7.488 7.514 6,806 -0.05(-0.61%)
Mar 06, 2008 7.540 7.594 7.462 7.560 4,432 -0.06(-0.81%)
Mar 05, 2008 7.622 7.622 7.622 7.622 0 +0.00(+0.00%)
Mar 04, 2008 7.622 7.622 7.622 7.622 194 +0.01(+0.14%)
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.