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

First Bancorp Inc (NQ: FNLC )

26.17 -0.93 (-3.43%)
Streaming Delayed Price Updated: 11:32 AM 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, 2002 4.753 4.753 4.753 4.753 0 -0.02(-0.33%)
May 28, 2002 4.753 4.769 4.753 4.769 1,262 +0.02(+0.33%)
May 27, 2002 4.753 4.753 4.753 4.753 631 +0.00(+0.00%)
May 24, 2002 4.753 4.753 4.753 4.753 631 +0.16(+3.38%)
May 23, 2002 4.598 4.598 4.598 4.598 0 +0.00(+0.00%)
May 22, 2002 4.737 4.737 4.598 4.598 3,156 -0.01(-0.27%)
May 21, 2002 4.610 4.610 4.610 4.610 631 -0.17(-3.64%)
May 20, 2002 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
May 17, 2002 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
May 16, 2002 4.784 4.784 4.784 4.784 1,262 +0.17(+3.78%)
May 15, 2002 4.737 4.816 4.610 4.610 7,574 -0.18(-3.80%)
May 14, 2002 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
May 13, 2002 4.792 4.792 4.792 4.792 1,262 +0.18(+3.95%)
May 10, 2002 4.834 4.834 4.598 4.610 12,624 -0.38(-7.59%)
May 09, 2002 4.989 4.989 4.989 4.989 631 -0.00(-0.03%)
May 08, 2002 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
May 07, 2002 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
May 06, 2002 4.989 4.990 4.864 4.990 23,354 +0.00(+0.00%)
May 03, 2002 4.908 5.070 4.834 4.990 30,298 +0.17(+3.62%)
May 02, 2002 4.699 4.816 4.699 4.816 8,205 +0.13(+2.86%)
May 01, 2002 4.737 4.737 4.682 4.682 4,418 +0.06(+1.31%)
Apr 30, 2002 4.621 4.621 4.621 4.621 631 +0.12(+2.71%)
Apr 29, 2002 4.499 4.499 4.499 4.499 1,262 -0.06(-1.22%)
Apr 26, 2002 4.555 4.555 4.555 4.555 0 +0.00(+0.00%)
Apr 25, 2002 4.555 4.555 4.555 4.555 1,262 +0.06(+1.23%)
Apr 24, 2002 4.499 4.499 4.499 4.499 1,262 +0.06(+1.43%)
Apr 23, 2002 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
Apr 22, 2002 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
Apr 19, 2002 4.436 4.436 4.436 4.436 0 +0.00(+0.00%)
Apr 18, 2002 4.436 4.436 4.436 4.436 3,156 -0.01(-0.18%)
Apr 17, 2002 4.420 4.444 4.420 4.444 13,255 -0.11(-2.43%)
Apr 16, 2002 4.553 4.555 4.436 4.555 5,049 +0.18(+4.17%)
Apr 15, 2002 4.373 4.373 4.373 4.373 0 +0.00(+0.00%)
Apr 12, 2002 4.396 4.468 4.373 4.373 5,680 -0.02(-0.54%)
Apr 11, 2002 4.436 4.436 4.396 4.396 4,418 -0.04(-0.89%)
Apr 10, 2002 4.436 4.436 4.436 4.436 631 +0.10(+2.38%)
Apr 09, 2002 4.333 4.333 4.333 4.333 4,418 -0.00(-0.00%)
Apr 08, 2002 4.333 4.333 4.333 4.333 1,262 -0.02(-0.54%)
Apr 05, 2002 4.357 4.357 4.357 4.357 0 +0.00(+0.00%)
Apr 04, 2002 4.358 4.376 4.333 4.357 20,198 +0.14(+3.24%)
Apr 03, 2002 4.220 4.220 4.220 4.220 0 -0.21(-4.76%)
Apr 02, 2002 4.357 4.435 4.357 4.431 3,787 +0.03(+0.79%)
Apr 01, 2002 4.458 4.458 4.396 4.396 2,524 -0.06(-1.42%)
Mar 29, 2002 4.330 4.460 4.330 4.460 1,893 +0.00(+0.00%)
Mar 28, 2002 4.330 4.460 4.330 4.460 1,893 +0.02(+0.53%)
Mar 27, 2002 4.436 4.436 4.436 4.436 3,156 -0.02(-0.53%)
Mar 26, 2002 4.388 4.468 4.388 4.460 8,205 +0.10(+2.36%)
Mar 25, 2002 4.182 4.357 4.182 4.357 5,680 +0.07(+1.66%)
Mar 22, 2002 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
Mar 21, 2002 4.317 4.317 4.285 4.285 15,780 -0.02(-0.37%)
Mar 20, 2002 4.301 4.301 4.301 4.301 26,510 -0.06(-1.27%)
Mar 19, 2002 4.301 4.357 4.301 4.357 15,149 +0.07(+1.66%)
Mar 18, 2002 4.387 4.388 4.285 4.285 27,773 -0.06(-1.28%)
Mar 15, 2002 4.282 4.341 4.282 4.341 2,524 +0.02(+0.55%)
Mar 14, 2002 4.317 4.317 4.315 4.317 10,099 +0.00(+0.00%)
Mar 13, 2002 4.317 4.317 4.317 4.317 1,262 +0.00(+0.00%)
Mar 12, 2002 4.198 4.317 4.182 4.317 15,149 +0.05(+1.11%)
Mar 11, 2002 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Mar 08, 2002 4.270 4.270 4.270 4.270 631 +0.13(+3.26%)
Mar 07, 2002 4.198 4.206 4.135 4.135 10,099 -0.05(-1.14%)
Mar 06, 2002 4.135 4.182 4.135 4.182 1,893 +0.06(+1.54%)
Mar 05, 2002 4.083 4.159 4.083 4.119 12,624 +0.04(+0.89%)
Mar 04, 2002 4.083 4.083 4.083 4.083 1,262 -0.07(-1.68%)
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.