Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp Inc (NQ: FNLC )

29.35 +0.48 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 7.856 7.942 7.856 7.942 10,667 +0.10(+1.22%)
May 27, 2005 7.734 7.846 7.734 7.846 9,871 +0.10(+1.27%)
May 26, 2005 7.734 7.804 7.734 7.748 11,776 -0.01(-0.12%)
May 25, 2005 7.831 7.831 7.687 7.757 17,545 -0.09(-1.19%)
May 24, 2005 7.851 7.851 7.851 7.851 0 +0.00(+0.00%)
May 23, 2005 7.781 7.851 7.734 7.851 13,654 +0.07(+0.96%)
May 20, 2005 7.757 7.776 7.727 7.776 64,217 +0.02(+0.24%)
May 19, 2005 7.748 7.781 7.734 7.757 12,538 -0.09(-1.14%)
May 18, 2005 7.804 7.846 7.781 7.846 10,240 +0.09(+1.15%)
May 17, 2005 7.842 7.842 7.753 7.757 15,444 -0.08(-1.02%)
May 16, 2005 7.828 7.935 7.785 7.837 78,329 -0.10(-1.24%)
May 13, 2005 7.917 7.964 7.851 7.935 14,093 +0.02(+0.30%)
May 12, 2005 7.912 7.912 7.781 7.912 59,523 +0.13(+1.63%)
May 11, 2005 7.781 7.785 7.781 7.785 5,856 -0.09(-1.13%)
May 10, 2005 7.809 7.926 7.781 7.875 11,307 +0.07(+0.84%)
May 09, 2005 7.851 7.851 7.785 7.809 5,867 -0.12(-1.54%)
May 06, 2005 7.935 7.935 7.895 7.931 5,472 +0.10(+1.27%)
May 05, 2005 7.944 7.944 7.781 7.831 2,133 +0.14(+1.82%)
May 04, 2005 7.744 7.828 7.640 7.692 9,193 -0.28(-3.47%)
May 03, 2005 7.800 7.968 7.598 7.968 20,884 +0.14(+1.74%)
May 02, 2005 7.959 7.959 7.828 7.832 10,421 -0.11(-1.42%)
Apr 29, 2005 8.156 8.156 7.935 7.945 4,512 +0.12(+1.50%)
Apr 28, 2005 8.151 8.151 7.828 7.828 12,060 +0.00(+0.00%)
Apr 27, 2005 7.734 7.950 7.636 7.828 11,663 +0.14(+1.77%)
Apr 26, 2005 7.546 7.757 7.546 7.692 5,544 +0.15(+1.93%)
Apr 25, 2005 7.645 7.837 7.500 7.546 14,430 -0.15(-1.89%)
Apr 22, 2005 7.810 7.810 7.692 7.692 1,280 -0.08(-1.03%)
Apr 21, 2005 7.734 7.771 7.734 7.771 3,200 +0.08(+1.10%)
Apr 20, 2005 7.687 7.687 7.687 7.687 640 -0.02(-0.22%)
Apr 19, 2005 7.704 7.704 7.704 7.704 640 +0.09(+1.14%)
Apr 18, 2005 7.757 7.757 7.617 7.617 2,090 -0.07(-0.91%)
Apr 15, 2005 7.710 7.954 7.528 7.687 5,120 -0.01(-0.18%)
Apr 14, 2005 7.968 7.968 7.570 7.701 6,827 -0.17(-2.20%)
Apr 13, 2005 7.875 7.945 7.875 7.875 2,560 -0.07(-0.88%)
Apr 12, 2005 7.921 7.959 7.546 7.945 53,754 -0.00(-0.06%)
Apr 11, 2005 7.945 7.959 7.640 7.950 9,167 +0.09(+1.19%)
Apr 08, 2005 7.856 7.856 7.856 7.856 0 +0.00(+0.00%)
Apr 07, 2005 7.851 7.968 7.851 7.856 5,013 -0.35(-4.23%)
Apr 06, 2005 8.156 8.203 8.104 8.203 7,042 +0.07(+0.86%)
Apr 05, 2005 7.968 8.132 7.968 8.132 7,467 +0.16(+2.06%)
Apr 04, 2005 8.203 8.203 7.968 7.968 7,560 +0.00(+0.00%)
Apr 01, 2005 8.015 8.156 7.968 7.968 18,345 +0.00(+0.00%)
Mar 31, 2005 7.968 8.015 7.968 7.968 853 +0.00(+0.00%)
Mar 30, 2005 7.973 8.015 7.968 7.968 5,333 -0.12(-1.45%)
Mar 29, 2005 8.122 8.155 7.968 8.085 4,576 -0.21(-2.54%)
Mar 28, 2005 8.203 8.296 8.062 8.296 12,186 +0.21(+2.61%)
Mar 24, 2005 8.085 8.085 8.085 8.085 1,173 -0.23(-2.82%)
Mar 23, 2005 8.343 8.343 8.156 8.320 4,819 +0.19(+2.31%)
Mar 22, 2005 8.203 8.343 8.132 8.132 10,936 -0.02(-0.29%)
Mar 21, 2005 8.156 8.156 8.086 8.156 1,525 +0.00(+0.00%)
Mar 18, 2005 8.165 8.437 8.109 8.156 33,951 +0.14(+1.75%)
Mar 17, 2005 8.156 8.156 7.968 8.015 11,247 -0.14(-1.72%)
Mar 16, 2005 8.156 8.156 8.156 8.156 213 +0.07(+0.88%)
Mar 15, 2005 8.085 8.085 8.039 8.085 3,840 +0.00(+0.05%)
Mar 14, 2005 8.104 8.104 7.992 8.081 2,346 -0.02(-0.23%)
Mar 11, 2005 8.057 8.100 8.057 8.100 4,727 +0.06(+0.76%)
Mar 10, 2005 8.062 8.062 8.039 8.039 1,706 +0.07(+0.88%)
Mar 09, 2005 8.015 8.062 7.903 7.968 24,748 -0.06(-0.70%)
Mar 08, 2005 8.109 8.109 8.015 8.025 29,642 -0.08(-1.04%)
Mar 07, 2005 8.015 8.179 8.015 8.109 5,069 -0.08(-0.92%)
Mar 04, 2005 8.184 8.184 8.184 8.184 1,280 +0.05(+0.64%)
Mar 03, 2005 8.114 8.156 8.114 8.132 10,859 -0.06(-0.74%)
Mar 02, 2005 8.203 8.245 7.992 8.193 12,568 -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.