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

First Bancorp Inc (NQ: FNLC )

26.12 +0.13 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.199 8.555 8.141 8.498 32,172 +0.30(+3.65%)
May 29, 2008 8.199 8.199 8.189 8.199 9,205 +0.01(+0.12%)
May 28, 2008 8.154 8.195 8.080 8.189 11,204 +0.01(+0.18%)
May 27, 2008 8.151 8.175 8.151 8.175 1,089 +0.02(+0.29%)
May 26, 2008 8.108 8.151 8.099 8.151 13,697 +0.00(+0.00%)
May 23, 2008 8.108 8.151 8.099 8.151 13,697 +0.05(+0.59%)
May 22, 2008 8.165 8.165 8.103 8.103 2,150 -0.01(-0.12%)
May 21, 2008 8.075 8.113 8.075 8.113 7,925 +0.07(+0.83%)
May 20, 2008 8.046 8.046 8.046 8.046 0 +0.00(+0.00%)
May 19, 2008 8.151 8.151 8.013 8.046 3,067 -0.13(-1.57%)
May 16, 2008 8.113 8.175 8.113 8.175 5,390 +0.01(+0.17%)
May 15, 2008 8.160 8.160 8.160 8.160 2,314 +0.21(+2.69%)
May 14, 2008 7.947 7.947 7.947 7.947 1,418 -0.17(-2.11%)
May 13, 2008 8.156 8.156 8.075 8.118 1,777 -0.02(-0.28%)
May 12, 2008 8.018 8.140 8.018 8.140 420 +0.22(+2.81%)
May 09, 2008 8.061 8.061 7.894 7.918 841 -0.19(-2.40%)
May 08, 2008 8.199 8.199 8.113 8.113 877 +0.04(+0.53%)
May 07, 2008 8.070 8.070 8.070 8.070 2,104 -0.10(-1.28%)
May 06, 2008 8.175 8.175 8.070 8.175 7,174 +0.07(+0.88%)
May 05, 2008 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
May 02, 2008 8.113 8.118 8.044 8.103 12,788 -0.01(-0.12%)
May 01, 2008 8.199 8.199 8.080 8.113 39,875 +0.10(+1.19%)
Apr 30, 2008 8.199 8.199 7.733 8.018 3,747 -0.05(-0.59%)
Apr 29, 2008 8.103 8.103 8.065 8.065 10,122 +0.10(+1.19%)
Apr 28, 2008 7.961 8.313 7.961 7.970 30,211 +0.01(+0.12%)
Apr 25, 2008 7.842 7.961 7.737 7.961 14,463 +0.21(+2.70%)
Apr 24, 2008 7.671 7.752 7.671 7.752 11,597 +0.08(+1.05%)
Apr 23, 2008 7.718 7.718 7.557 7.671 1,735 +0.16(+2.15%)
Apr 22, 2008 7.476 7.509 7.476 7.509 420 +0.04(+0.51%)
Apr 21, 2008 7.490 7.669 7.471 7.471 4,328 -0.13(-1.75%)
Apr 18, 2008 7.723 7.723 7.419 7.604 8,942 +0.06(+0.82%)
Apr 17, 2008 7.557 7.557 7.543 7.543 1,893 +0.00(+0.00%)
Apr 16, 2008 7.604 7.628 7.543 7.543 9,529 -0.01(-0.19%)
Apr 15, 2008 7.438 7.604 7.438 7.557 1,262 +0.24(+3.25%)
Apr 14, 2008 7.343 7.462 7.319 7.319 3,398 -0.02(-0.32%)
Apr 11, 2008 7.533 7.533 7.343 7.343 942 -0.17(-2.22%)
Apr 10, 2008 7.367 7.533 7.367 7.509 2,693 +0.03(+0.35%)
Apr 09, 2008 7.376 7.486 7.376 7.483 2,781 +0.15(+2.11%)
Apr 08, 2008 7.367 7.486 7.329 7.329 10,421 -0.04(-0.52%)
Apr 07, 2008 7.457 7.462 7.324 7.367 2,636 +0.03(+0.36%)
Apr 04, 2008 7.276 7.343 7.276 7.341 11,048 -0.00(-0.03%)
Apr 03, 2008 7.272 7.343 7.267 7.343 8,388 +0.02(+0.26%)
Apr 02, 2008 7.324 7.324 7.324 7.324 1,052 -0.09(-1.15%)
Apr 01, 2008 7.367 7.424 7.248 7.410 7,856 +0.21(+2.90%)
Mar 31, 2008 7.253 7.295 7.134 7.200 23,314 -0.00(-0.07%)
Mar 28, 2008 7.205 7.205 7.205 7.205 0 +0.00(+0.00%)
Mar 27, 2008 7.134 7.205 7.134 7.205 1,052 +0.05(+0.66%)
Mar 26, 2008 7.457 7.457 7.134 7.158 2,731 +0.03(+0.40%)
Mar 25, 2008 7.153 7.433 7.129 7.129 8,386 +0.09(+1.28%)
Mar 24, 2008 7.224 7.481 7.039 7.039 19,235 -0.12(-1.66%)
Mar 21, 2008 7.044 7.224 6.987 7.158 17,880 +0.00(+0.00%)
Mar 20, 2008 7.044 7.224 6.987 7.158 17,880 +0.16(+2.31%)
Mar 19, 2008 6.996 6.996 6.996 6.996 526 +0.00(+0.00%)
Mar 18, 2008 7.058 7.058 6.872 6.996 6,143 -0.05(-0.74%)
Mar 17, 2008 6.891 7.053 6.891 7.048 4,605 +0.11(+1.58%)
Mar 14, 2008 7.010 7.010 6.939 6.939 5,996 -0.02(-0.34%)
Mar 13, 2008 7.006 7.006 6.963 6.963 4,490 +0.02(+0.34%)
Mar 12, 2008 6.939 6.939 6.939 6.939 841 -0.05(-0.68%)
Mar 11, 2008 6.987 6.987 6.987 6.987 10,743 +0.03(+0.41%)
Mar 10, 2008 6.915 6.958 6.915 6.958 30,087 +0.02(+0.27%)
Mar 07, 2008 6.939 7.034 6.915 6.939 7,370 -0.04(-0.61%)
Mar 06, 2008 6.963 7.013 6.891 6.982 4,799 -0.06(-0.81%)
Mar 05, 2008 7.039 7.039 7.039 7.039 0 +0.00(+0.00%)
Mar 04, 2008 7.039 7.039 7.039 7.039 210 +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.