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

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2003 6.527 6.527 6.433 6.433 3,497 -0.09(-1.45%)
May 29, 2003 6.522 6.527 6.522 6.527 6,995 +0.10(+1.60%)
May 28, 2003 6.476 6.545 6.425 6.425 9,909 +0.03(+0.40%)
May 27, 2003 6.413 6.519 6.399 6.399 9,326 -0.09(-1.45%)
May 23, 2003 6.493 6.493 6.493 6.493 4,663 +0.00(+0.00%)
May 22, 2003 6.390 6.493 6.389 6.493 11,658 +0.08(+1.20%)
May 21, 2003 6.527 6.527 6.416 6.416 9,909 -0.11(-1.63%)
May 20, 2003 6.551 6.551 6.485 6.522 9,909 -0.13(-1.88%)
May 19, 2003 6.485 6.648 6.413 6.648 9,909 +0.15(+2.24%)
May 16, 2003 6.656 6.733 6.349 6.502 18,070 -0.17(-2.57%)
May 15, 2003 6.467 6.682 6.239 6.673 16,904 +0.15(+2.23%)
May 14, 2003 6.579 6.579 6.049 6.527 36,141 +0.32(+5.11%)
May 13, 2003 6.047 6.210 6.047 6.210 2,331 +0.12(+1.97%)
May 12, 2003 5.970 6.090 5.970 6.090 1,748 +0.04(+0.71%)
May 09, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
May 08, 2003 6.090 6.090 6.047 6.047 2,914 +0.03(+0.43%)
May 07, 2003 6.021 6.047 6.021 6.021 19,819 -0.02(-0.28%)
May 06, 2003 6.039 6.039 6.039 6.039 582 +0.05(+0.77%)
May 05, 2003 5.992 5.992 5.992 5.992 582 -0.04(-0.71%)
May 02, 2003 5.953 6.035 5.953 6.035 2,331 +0.03(+0.51%)
May 01, 2003 6.004 6.004 6.004 6.004 582 +0.02(+0.29%)
Apr 30, 2003 6.047 6.047 5.970 5.987 18,653 +0.00(+0.00%)
Apr 29, 2003 5.927 5.987 5.918 5.987 4,080 -0.02(-0.29%)
Apr 28, 2003 6.004 6.004 6.004 6.004 4,080 +0.09(+1.45%)
Apr 25, 2003 5.961 5.961 5.918 5.918 2,914 -0.00(-0.06%)
Apr 24, 2003 5.922 5.922 5.922 5.922 0 +0.00(+0.00%)
Apr 23, 2003 6.047 6.047 5.922 5.922 10,492 -0.08(-1.37%)
Apr 22, 2003 5.944 6.004 5.944 6.004 4,080 +0.06(+1.01%)
Apr 21, 2003 5.944 5.944 5.944 5.944 0 +0.00(+0.00%)
Apr 17, 2003 6.004 6.004 5.936 5.944 54,794 -0.06(-1.00%)
Apr 16, 2003 6.004 6.004 6.004 6.004 3,497 +0.00(+0.00%)
Apr 15, 2003 6.004 6.004 6.004 6.004 2,914 +0.00(+0.00%)
Apr 14, 2003 6.090 6.090 6.004 6.004 6,995 -0.04(-0.71%)
Apr 11, 2003 6.047 6.047 6.047 6.047 1,165 +0.00(+0.00%)
Apr 10, 2003 6.047 6.047 6.047 6.047 6,412 -0.04(-0.70%)
Apr 09, 2003 6.090 6.090 6.090 6.090 6,995 +0.00(+0.00%)
Apr 08, 2003 6.056 6.090 6.047 6.090 27,397 +0.04(+0.71%)
Apr 07, 2003 6.047 6.047 6.047 6.047 582 +0.03(+0.43%)
Apr 04, 2003 6.021 6.021 6.021 6.021 0 +0.00(+0.00%)
Apr 03, 2003 5.850 6.021 5.833 6.021 2,914 +0.17(+2.93%)
Apr 02, 2003 6.004 6.021 5.750 5.850 4,663 +0.03(+0.44%)
Apr 01, 2003 5.824 5.824 5.824 5.824 0 +0.00(+0.00%)
Mar 31, 2003 5.756 5.824 5.756 5.824 22,733 +0.07(+1.19%)
Mar 28, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 27, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 26, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 25, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 24, 2003 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Mar 21, 2003 5.756 5.756 5.756 5.756 582 -0.09(-1.47%)
Mar 20, 2003 5.661 5.841 5.661 5.841 16,321 -0.25(-4.08%)
Mar 19, 2003 6.090 6.090 6.090 6.090 1,165 +0.00(+0.00%)
Mar 18, 2003 6.090 6.090 6.090 6.090 1,165 +0.06(+0.97%)
Mar 17, 2003 6.117 6.117 6.032 6.032 5,246 -0.09(-1.40%)
Mar 14, 2003 6.176 6.176 6.021 6.117 6,995 -0.14(-2.30%)
Mar 13, 2003 6.262 6.262 6.262 6.262 0 +0.00(+0.00%)
Mar 12, 2003 6.262 6.262 6.262 6.262 582 +0.30(+5.04%)
Mar 11, 2003 6.004 6.262 5.961 5.961 1,748 -0.30(-4.79%)
Mar 10, 2003 6.176 6.262 6.176 6.262 8,743 +0.17(+2.82%)
Mar 07, 2003 6.004 6.090 6.004 6.090 4,080 +0.09(+1.43%)
Mar 06, 2003 6.004 6.004 6.004 6.004 1,748 -0.07(-1.13%)
Mar 05, 2003 6.090 6.107 6.073 6.073 8,160 -0.06(-0.98%)
Mar 04, 2003 6.133 6.133 6.133 6.133 582 -0.04(-0.69%)
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.