Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Bancorp Inc
(NQ:
FNLC
)
24.16
+0.22 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
7.683
7.944
7.595
7.668
18,940
-0.02(-0.20%)
May 27, 2010
7.657
7.694
7.485
7.683
27,571
+0.23(+3.15%)
May 26, 2010
7.668
7.871
7.449
7.449
26,049
-0.07(-0.97%)
May 25, 2010
7.293
7.584
7.293
7.522
23,672
+0.06(+0.77%)
May 24, 2010
7.553
7.714
7.449
7.464
15,114
-0.09(-1.17%)
May 21, 2010
7.293
7.610
7.293
7.553
41,226
+0.17(+2.26%)
May 20, 2010
7.605
7.787
7.371
7.386
28,164
-0.46(-5.84%)
May 19, 2010
8.027
8.084
7.840
7.845
24,018
-0.19(-2.33%)
May 18, 2010
8.459
8.459
8.022
8.032
11,950
-0.28(-3.38%)
May 17, 2010
8.433
8.433
8.157
8.314
19,472
-0.06(-0.75%)
May 14, 2010
8.282
8.376
8.136
8.376
21,862
+0.03(+0.31%)
May 13, 2010
8.465
8.465
8.074
8.350
11,743
-0.17(-2.02%)
May 12, 2010
8.324
8.527
8.100
8.522
42,031
+0.20(+2.38%)
May 11, 2010
7.834
8.324
7.741
8.324
16,095
+0.49(+6.25%)
May 10, 2010
7.496
7.834
7.313
7.834
31,539
+0.61(+8.44%)
May 07, 2010
7.392
7.860
7.188
7.225
32,637
-0.15(-1.98%)
May 06, 2010
7.642
7.647
7.298
7.371
34,407
-0.30(-3.87%)
May 05, 2010
7.970
8.069
7.668
7.668
23,741
-0.31(-3.85%)
May 04, 2010
8.199
8.230
7.866
7.975
47,692
-0.34(-4.13%)
May 03, 2010
8.256
8.329
8.136
8.319
21,434
+0.04(+0.50%)
Apr 30, 2010
8.303
8.334
8.220
8.277
26,959
+0.00(+0.00%)
Apr 29, 2010
8.183
8.293
8.105
8.277
13,868
+0.14(+1.73%)
Apr 28, 2010
8.230
8.282
8.027
8.136
11,247
-0.06(-0.70%)
Apr 27, 2010
8.308
8.412
8.194
8.194
19,464
-0.18(-2.12%)
Apr 26, 2010
8.376
8.438
8.178
8.371
27,782
+0.01(+0.12%)
Apr 23, 2010
8.360
8.360
8.160
8.360
59,261
-0.06(-0.68%)
Apr 22, 2010
8.303
8.428
8.277
8.418
28,420
+0.03(+0.37%)
Apr 21, 2010
8.439
8.439
8.277
8.386
14,553
-0.04(-0.49%)
Apr 20, 2010
8.282
8.439
8.189
8.428
16,893
+0.21(+2.60%)
Apr 19, 2010
8.345
8.345
8.168
8.215
7,435
-0.09(-1.13%)
Apr 16, 2010
8.366
8.386
8.293
8.308
39,850
-0.07(-0.81%)
Apr 15, 2010
8.095
8.382
8.095
8.376
16,594
+0.25(+3.08%)
Apr 14, 2010
8.142
8.142
7.986
8.126
36,131
+0.01(+0.13%)
Apr 13, 2010
7.944
8.152
7.897
8.116
31,610
+0.18(+2.23%)
Apr 12, 2010
8.230
8.230
7.850
7.938
35,640
-0.26(-3.18%)
Apr 09, 2010
8.136
8.215
8.082
8.199
27,475
+0.08(+0.96%)
Apr 08, 2010
8.162
8.204
8.090
8.121
18,806
-0.10(-1.20%)
Apr 07, 2010
8.220
8.334
8.152
8.220
48,387
-0.04(-0.44%)
Apr 06, 2010
8.189
8.334
8.084
8.256
31,455
-0.09(-1.06%)
Apr 05, 2010
8.433
8.433
8.147
8.345
38,990
-0.01(-0.12%)
Apr 01, 2010
8.340
8.355
8.355
8.355
18,429
+0.05(+0.63%)
Mar 31, 2010
8.355
8.360
8.241
8.303
31,025
-0.07(-0.78%)
Mar 30, 2010
8.209
8.368
8.209
8.368
44,542
+0.22(+2.72%)
Mar 29, 2010
8.106
8.224
7.975
8.147
23,202
+0.20(+2.53%)
Mar 26, 2010
8.126
8.126
7.915
7.946
11,421
-0.16(-1.97%)
Mar 25, 2010
8.029
8.229
8.029
8.106
8,588
+0.10(+1.22%)
Mar 24, 2010
8.106
8.229
7.941
8.008
42,976
-0.12(-1.52%)
Mar 23, 2010
8.054
8.219
7.838
8.131
49,637
-0.10(-1.19%)
Mar 22, 2010
8.049
8.234
7.962
8.229
37,576
+0.11(+1.33%)
Mar 19, 2010
7.766
8.157
7.529
8.121
71,213
+0.42(+5.48%)
Mar 18, 2010
7.393
7.740
7.385
7.699
14,891
+0.01(+0.07%)
Mar 17, 2010
7.668
7.720
7.643
7.694
19,452
+0.03(+0.34%)
Mar 16, 2010
7.632
7.668
7.555
7.668
10,951
+0.03(+0.40%)
Mar 15, 2010
7.601
7.668
7.365
7.637
35,466
+0.16(+2.20%)
Mar 12, 2010
7.643
7.643
7.452
7.473
6,384
-0.16(-2.09%)
Mar 11, 2010
7.519
7.653
7.437
7.632
15,128
+0.03(+0.34%)
Mar 10, 2010
7.545
7.617
7.545
7.607
14,186
+0.04(+0.54%)
Mar 09, 2010
7.565
7.617
7.478
7.565
11,487
+0.05(+0.68%)
Mar 08, 2010
7.571
7.571
7.411
7.514
8,240
-0.08(-1.08%)
Mar 05, 2010
7.416
7.658
7.282
7.596
16,383
+0.21(+2.86%)
Mar 04, 2010
7.375
7.421
7.272
7.385
8,046
+0.06(+0.84%)
Mar 03, 2010
7.375
7.375
7.262
7.323
13,261
-0.01(-0.14%)
Mar 02, 2010
7.426
7.426
7.262
7.334
25,273
-0.10(-1.32%)
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
.