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

First Bancorp Inc (NQ: FNLC )

26.21 -0.04 (-0.15%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 24, 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 6.028 6.028 5.941 5.941 3,787 -0.09(-1.45%)
May 29, 2003 6.023 6.028 6.023 6.028 7,574 +0.10(+1.60%)
May 28, 2003 5.981 6.044 5.933 5.933 10,730 +0.02(+0.40%)
May 27, 2003 5.922 6.020 5.909 5.909 10,099 -0.09(-1.45%)
May 23, 2003 5.996 5.996 5.996 5.996 5,049 +0.00(+0.00%)
May 22, 2003 5.901 5.996 5.900 5.996 12,624 +0.07(+1.20%)
May 21, 2003 6.028 6.028 5.925 5.925 10,730 -0.10(-1.63%)
May 20, 2003 6.050 6.050 5.988 6.023 10,730 -0.12(-1.88%)
May 19, 2003 5.988 6.139 5.922 6.139 10,730 +0.13(+2.24%)
May 16, 2003 6.147 6.218 5.863 6.004 19,567 -0.16(-2.57%)
May 15, 2003 5.973 6.171 5.762 6.163 18,305 +0.13(+2.23%)
May 14, 2003 6.076 6.076 5.586 6.028 39,135 +0.29(+5.11%)
May 13, 2003 5.585 5.735 5.585 5.735 2,524 +0.11(+1.97%)
May 12, 2003 5.513 5.624 5.513 5.624 1,893 +0.04(+0.71%)
May 09, 2003 5.585 5.585 5.585 5.585 0 +0.00(+0.00%)
May 08, 2003 5.624 5.624 5.585 5.585 3,156 +0.02(+0.43%)
May 07, 2003 5.561 5.585 5.561 5.561 21,461 -0.02(-0.28%)
May 06, 2003 5.577 5.577 5.577 5.577 631 +0.04(+0.77%)
May 05, 2003 5.534 5.534 5.534 5.534 631 -0.04(-0.71%)
May 02, 2003 5.497 5.573 5.497 5.573 2,524 +0.03(+0.51%)
May 01, 2003 5.545 5.545 5.545 5.545 631 +0.02(+0.29%)
Apr 30, 2003 5.585 5.585 5.513 5.529 20,198 +0.00(+0.00%)
Apr 29, 2003 5.474 5.529 5.466 5.529 4,418 -0.02(-0.29%)
Apr 28, 2003 5.545 5.545 5.545 5.545 4,418 +0.08(+1.45%)
Apr 25, 2003 5.505 5.505 5.466 5.466 3,156 -0.00(-0.06%)
Apr 24, 2003 5.469 5.469 5.469 5.469 0 +0.00(+0.00%)
Apr 23, 2003 5.585 5.585 5.469 5.469 11,361 -0.08(-1.37%)
Apr 22, 2003 5.489 5.545 5.489 5.545 4,418 +0.06(+1.01%)
Apr 21, 2003 5.489 5.489 5.489 5.489 0 +0.00(+0.00%)
Apr 17, 2003 5.545 5.545 5.482 5.489 59,333 -0.06(-1.00%)
Apr 16, 2003 5.545 5.545 5.545 5.545 3,787 +0.00(+0.00%)
Apr 15, 2003 5.545 5.545 5.545 5.545 3,156 +0.00(+0.00%)
Apr 14, 2003 5.624 5.624 5.545 5.545 7,574 -0.04(-0.71%)
Apr 11, 2003 5.585 5.585 5.585 5.585 1,262 +0.00(+0.00%)
Apr 10, 2003 5.585 5.585 5.585 5.585 6,943 -0.04(-0.70%)
Apr 09, 2003 5.624 5.624 5.624 5.624 7,574 +0.00(+0.00%)
Apr 08, 2003 5.592 5.624 5.585 5.624 29,666 +0.04(+0.71%)
Apr 07, 2003 5.585 5.585 5.585 5.585 631 +0.02(+0.43%)
Apr 04, 2003 5.561 5.561 5.561 5.561 0 +0.00(+0.00%)
Apr 03, 2003 5.402 5.561 5.386 5.561 3,156 +0.16(+2.93%)
Apr 02, 2003 5.545 5.561 5.310 5.402 5,049 +0.02(+0.44%)
Apr 01, 2003 5.379 5.379 5.379 5.379 0 +0.00(+0.00%)
Mar 31, 2003 5.315 5.379 5.315 5.379 24,617 +0.06(+1.19%)
Mar 28, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Mar 27, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Mar 26, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Mar 25, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Mar 24, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Mar 21, 2003 5.315 5.315 5.315 5.315 631 -0.08(-1.47%)
Mar 20, 2003 5.228 5.394 5.228 5.394 17,673 -0.23(-4.08%)
Mar 19, 2003 5.624 5.624 5.624 5.624 1,262 +0.00(+0.00%)
Mar 18, 2003 5.624 5.624 5.624 5.624 1,262 +0.05(+0.97%)
Mar 17, 2003 5.649 5.649 5.570 5.570 5,680 -0.08(-1.40%)
Mar 14, 2003 5.703 5.703 5.561 5.649 7,574 -0.13(-2.30%)
Mar 13, 2003 5.783 5.783 5.783 5.783 0 +0.00(+0.00%)
Mar 12, 2003 5.783 5.783 5.783 5.783 631 +0.28(+5.04%)
Mar 11, 2003 5.545 5.783 5.505 5.505 1,893 -0.28(-4.79%)
Mar 10, 2003 5.703 5.783 5.703 5.783 9,468 +0.16(+2.82%)
Mar 07, 2003 5.545 5.624 5.545 5.624 4,418 +0.08(+1.43%)
Mar 06, 2003 5.545 5.545 5.545 5.545 1,893 -0.06(-1.13%)
Mar 05, 2003 5.624 5.640 5.608 5.608 8,836 -0.06(-0.98%)
Mar 04, 2003 5.664 5.664 5.664 5.664 631 -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.