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, 2013 9.482 9.655 9.422 9.535 75,145 +0.03(+0.31%)
May 30, 2013 9.553 9.584 9.422 9.506 21,885 -0.01(-0.13%)
May 29, 2013 9.571 9.811 9.464 9.518 12,936 -0.13(-1.36%)
May 28, 2013 9.571 9.733 9.571 9.649 31,570 +0.08(+0.81%)
May 24, 2013 9.410 9.679 9.410 9.571 0 +0.10(+1.01%)
May 23, 2013 9.512 9.613 9.332 9.476 0 -0.10(-1.06%)
May 22, 2013 9.823 9.930 9.565 9.577 0 -0.26(-2.67%)
May 21, 2013 9.978 9.978 9.775 9.841 0 -0.11(-1.08%)
May 20, 2013 9.966 10.04 9.817 9.948 0 -0.08(-0.83%)
May 17, 2013 10.09 10.15 10.03 10.03 0 +0.00(+0.00%)
May 16, 2013 10.08 10.10 9.930 10.03 6,582 -0.13(-1.29%)
May 15, 2013 10.04 10.16 10.04 10.16 0 +0.13(+1.25%)
May 13, 2013 10.00 10.14 9.990 10.04 0 +0.00(+0.00%)
May 10, 2013 9.966 10.11 9.882 10.04 0 +0.06(+0.60%)
May 09, 2013 9.978 10.08 9.945 9.978 0 +0.02(+0.18%)
May 08, 2013 9.876 10.01 9.876 9.960 0 -0.05(-0.54%)
May 07, 2013 9.942 10.02 9.882 10.01 0 +0.06(+0.60%)
May 06, 2013 9.978 10.02 9.906 9.954 0 -0.01(-0.06%)
May 03, 2013 9.924 10.03 9.817 9.960 0 +0.11(+1.15%)
May 02, 2013 9.482 9.941 9.482 9.847 0 +0.39(+4.18%)
May 01, 2013 10.21 10.29 9.404 9.452 0 -0.77(-7.55%)
Apr 30, 2013 10.37 10.52 10.16 10.22 0 -0.10(-0.93%)
Apr 29, 2013 9.996 10.44 9.996 10.32 16,616 +0.22(+2.13%)
Apr 26, 2013 10.33 10.35 10.10 10.10 19,053 -0.25(-2.37%)
Apr 25, 2013 10.29 10.41 10.06 10.35 0 +0.06(+0.58%)
Apr 24, 2013 10.22 10.34 10.17 10.29 36,462 +0.09(+0.88%)
Apr 23, 2013 10.00 10.25 10.00 10.20 15,710 +0.23(+2.28%)
Apr 22, 2013 9.894 9.972 9.811 9.972 1,959 +0.01(+0.12%)
Apr 19, 2013 9.972 10.16 9.781 9.960 47,439 -0.02(-0.18%)
Apr 18, 2013 9.703 10.16 9.679 9.978 35,452 +0.32(+3.35%)
Apr 17, 2013 9.990 10.11 9.344 9.655 28,413 -0.38(-3.76%)
Apr 16, 2013 9.990 10.28 9.990 10.03 15,464 +0.16(+1.57%)
Apr 15, 2013 10.47 10.50 9.864 9.876 25,250 -0.54(-5.17%)
Apr 12, 2013 10.47 10.58 10.33 10.41 27,762 -0.07(-0.63%)
Apr 11, 2013 10.41 10.61 10.30 10.48 8,503 +0.08(+0.81%)
Apr 10, 2013 10.58 10.58 10.31 10.40 11,293 +0.03(+0.29%)
Apr 09, 2013 10.51 10.51 10.32 10.37 18,483 -0.13(-1.25%)
Apr 08, 2013 10.36 10.53 10.12 10.50 11,266 +0.20(+1.98%)
Apr 05, 2013 10.14 10.36 10.14 10.30 14,682 -0.03(-0.29%)
Apr 04, 2013 10.44 10.44 10.16 10.33 15,449 +0.05(+0.52%)
Apr 03, 2013 10.55 10.55 10.25 10.27 17,866 -0.20(-1.91%)
Apr 02, 2013 10.55 10.65 10.46 10.47 7,313 -0.03(-0.28%)
Apr 01, 2013 10.68 10.77 10.45 10.50 26,882 -0.15(-1.44%)
Mar 28, 2013 10.70 10.73 10.59 10.66 28,614 -0.02(-0.22%)
Mar 27, 2013 10.56 10.69 10.54 10.68 20,398 +0.04(+0.39%)
Mar 26, 2013 10.56 10.66 10.38 10.64 18,493 +0.04(+0.33%)
Mar 25, 2013 10.60 10.64 10.53 10.60 13,392 +0.07(+0.67%)
Mar 22, 2013 10.48 10.71 10.39 10.53 26,466 +0.07(+0.68%)
Mar 21, 2013 10.60 10.63 10.46 10.46 12,568 -0.20(-1.83%)
Mar 20, 2013 10.66 10.66 10.56 10.66 11,821 +0.01(+0.06%)
Mar 19, 2013 10.71 10.71 10.59 10.65 12,751 +0.01(+0.06%)
Mar 18, 2013 10.65 10.71 10.62 10.64 42,723 -0.09(-0.83%)
Mar 15, 2013 10.65 10.77 10.60 10.73 77,421 +0.11(+1.06%)
Mar 14, 2013 10.60 10.64 10.57 10.62 19,684 +0.03(+0.31%)
Mar 13, 2013 10.44 10.64 10.44 10.59 19,302 +0.17(+1.68%)
Mar 12, 2013 10.29 10.44 10.29 10.41 25,575 +0.07(+0.63%)
Mar 11, 2013 10.34 10.35 10.25 10.35 8,404 -0.04(-0.34%)
Mar 08, 2013 10.35 10.44 10.21 10.38 27,100 +0.07(+0.69%)
Mar 07, 2013 10.33 10.34 10.15 10.31 17,269 +0.00(+0.00%)
Mar 06, 2013 10.42 10.47 10.25 10.31 4,911 -0.11(-1.08%)
Mar 05, 2013 10.41 10.50 10.28 10.42 14,485 +0.02(+0.23%)
Mar 04, 2013 10.30 10.44 10.15 10.40 12,884 +0.11(+1.03%)
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.