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

First Bancorp Inc (NQ: FNLC )

26.36 -0.74 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 7.985 8.289 7.985 8.123 34,729 +0.14(+1.79%)
May 30, 2012 8.014 8.066 7.923 7.980 14,100 -0.08(-0.99%)
May 29, 2012 8.163 8.163 8.014 8.060 6,408 +0.02(+0.21%)
May 25, 2012 8.117 8.260 8.043 8.043 9,919 -0.05(-0.57%)
May 24, 2012 8.163 8.186 7.911 8.088 7,094 -0.02(-0.21%)
May 23, 2012 7.997 8.203 7.831 8.106 46,676 +0.10(+1.21%)
May 22, 2012 8.209 8.266 7.980 8.008 10,767 -0.22(-2.71%)
May 21, 2012 8.237 8.243 7.985 8.231 21,540 +0.27(+3.45%)
May 18, 2012 7.854 7.991 7.837 7.957 25,068 +0.08(+1.02%)
May 17, 2012 7.974 7.974 7.865 7.877 16,511 +0.02(+0.22%)
May 16, 2012 7.848 8.034 7.848 7.860 8,618 +0.02(+0.29%)
May 15, 2012 7.728 7.963 7.728 7.837 13,532 -0.01(-0.15%)
May 14, 2012 7.940 8.066 7.837 7.848 17,798 -0.21(-2.56%)
May 11, 2012 8.157 8.283 8.003 8.054 13,450 -0.14(-1.74%)
May 10, 2012 8.151 8.262 8.111 8.197 6,952 +0.11(+1.42%)
May 09, 2012 7.974 8.146 7.974 8.083 7,684 -0.02(-0.28%)
May 08, 2012 7.917 8.128 7.917 8.106 7,041 +0.10(+1.21%)
May 07, 2012 7.928 8.128 7.671 8.008 7,936 +0.11(+1.38%)
May 04, 2012 8.111 8.152 7.894 7.900 19,520 -0.25(-3.09%)
May 03, 2012 8.260 8.369 8.117 8.151 16,938 -0.15(-1.79%)
May 02, 2012 8.203 8.369 8.203 8.300 19,576 +0.01(+0.07%)
May 01, 2012 8.277 8.392 8.209 8.294 29,621 -0.01(-0.07%)
Apr 30, 2012 8.346 8.346 8.191 8.300 17,528 -0.03(-0.41%)
Apr 27, 2012 8.334 8.386 8.266 8.334 15,969 -0.02(-0.21%)
Apr 26, 2012 8.294 8.409 8.209 8.352 9,864 +0.04(+0.48%)
Apr 25, 2012 8.346 8.392 8.243 8.312 25,217 +0.07(+0.90%)
Apr 24, 2012 8.123 8.237 8.123 8.237 7,335 +0.09(+1.05%)
Apr 23, 2012 8.083 8.209 8.083 8.151 29,706 -0.03(-0.42%)
Apr 20, 2012 8.157 8.249 8.035 8.186 27,794 +0.35(+4.53%)
Apr 19, 2012 8.111 8.289 7.808 7.831 30,173 -0.32(-3.93%)
Apr 18, 2012 8.117 8.157 8.060 8.151 12,925 -0.06(-0.70%)
Apr 17, 2012 8.157 8.340 8.130 8.209 11,602 +0.15(+1.85%)
Apr 16, 2012 7.974 8.071 7.951 8.060 9,274 +0.15(+1.88%)
Apr 13, 2012 8.008 8.031 7.911 7.911 31,112 -0.14(-1.78%)
Apr 12, 2012 7.968 8.071 7.968 8.054 17,163 +0.07(+0.86%)
Apr 11, 2012 7.945 7.997 7.808 7.985 23,460 +0.14(+1.82%)
Apr 10, 2012 7.883 8.054 7.808 7.842 59,626 -0.01(-0.07%)
Apr 09, 2012 8.151 8.151 7.837 7.848 31,327 -0.33(-4.06%)
Apr 05, 2012 8.357 8.403 8.180 8.180 7,335 -0.17(-2.05%)
Apr 04, 2012 8.632 8.632 8.334 8.352 14,920 -0.35(-4.01%)
Apr 03, 2012 8.620 8.781 8.620 8.701 14,752 +0.08(+0.90%)
Apr 02, 2012 8.397 8.635 8.352 8.623 22,552 +0.25(+2.97%)
Mar 30, 2012 8.623 8.623 8.375 8.375 44,623 -0.15(-1.72%)
Mar 29, 2012 8.465 8.674 8.431 8.522 10,906 -0.02(-0.26%)
Mar 28, 2012 8.567 8.567 8.420 8.544 18,325 -0.01(-0.07%)
Mar 27, 2012 8.736 8.764 8.460 8.550 23,949 -0.15(-1.69%)
Mar 26, 2012 8.499 8.719 8.397 8.697 35,621 +0.30(+3.56%)
Mar 23, 2012 8.290 8.403 8.284 8.397 10,197 +0.14(+1.71%)
Mar 22, 2012 8.330 8.347 8.194 8.256 15,466 -0.14(-1.68%)
Mar 21, 2012 8.437 8.465 8.358 8.397 7,238 +0.00(+0.00%)
Mar 20, 2012 8.443 8.501 8.335 8.397 12,106 -0.12(-1.46%)
Mar 19, 2012 8.465 8.584 8.335 8.522 20,780 +0.07(+0.87%)
Mar 16, 2012 8.539 8.663 8.409 8.448 58,202 -0.06(-0.73%)
Mar 15, 2012 8.527 8.527 8.347 8.510 9,833 +0.03(+0.33%)
Mar 14, 2012 8.572 8.580 8.217 8.482 9,510 -0.12(-1.38%)
Mar 13, 2012 8.482 8.606 8.414 8.601 18,887 +0.23(+2.77%)
Mar 12, 2012 8.279 8.431 8.279 8.369 5,057 +0.12(+1.44%)
Mar 09, 2012 8.087 8.279 8.087 8.251 12,384 +0.12(+1.53%)
Mar 08, 2012 8.172 8.172 7.974 8.126 11,828 +0.02(+0.28%)
Mar 07, 2012 8.019 8.104 7.934 8.104 18,219 +0.15(+1.92%)
Mar 06, 2012 7.996 8.002 7.940 7.951 17,629 -0.15(-1.81%)
Mar 05, 2012 8.002 8.098 7.991 8.098 2,326 +0.10(+1.20%)
Mar 02, 2012 8.482 8.482 7.906 8.002 49,551 -0.40(-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.