First Bancorp (FNLC)

14.06 -0.08  -0.57%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

First Bancorp Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 14.19 14.44 14.06 14.06 5674
May 24, 2012 14.27 14.31 13.83 14.14 4058
May 23, 2012 13.98 14.34 13.69 14.17 26700
May 22, 2012 14.35 14.45 13.95 14.00 6159
May 21, 2012 14.40 14.41 13.96 14.39 12322
May 18, 2012 13.73 13.97 13.70 13.91 14340
May 17, 2012 13.94 13.94 13.75 13.77 9445
May 16, 2012 13.72 14.04 13.72 13.74 4930
May 15, 2012 13.51 13.92 13.51 13.70 7741
May 14, 2012 13.88 14.10 13.70 13.72 10181
May 11, 2012 14.26 14.48 13.99 14.08 7694
May 10, 2012 14.25 14.44 14.18 14.33 3977
May 9, 2012 13.94 14.24 13.94 14.13 4396
May 8, 2012 13.84 14.21 13.84 14.17 4028
May 7, 2012 13.86 14.21 13.41 14.00 4540
May 4, 2012 14.18 14.25 13.80 13.81 11166
May 3, 2012 14.44 14.63 14.19 14.25 9689
May 2, 2012 14.34 14.63 14.34 14.51 11198
May 1, 2012 14.47 14.67 14.35 14.50 16944
April 30, 2012 14.59 14.59 14.32 14.51 10027
April 27, 2012 14.57 14.66 14.45 14.57 9135
April 26, 2012 14.50 14.70 14.35 14.60 5643
April 25, 2012 14.59 14.67 14.41 14.53 14425
April 24, 2012 14.20 14.40 14.20 14.40 4196
April 23, 2012 14.13 14.35 14.13 14.25 16993
April 20, 2012 14.26 14.42 14.05 14.31 15899
April 19, 2012 14.18 14.49 13.65 13.69 17260
April 18, 2012 14.19 14.26 14.09 14.25 7394
April 17, 2012 14.26 14.58 14.21 14.35 6637
April 16, 2012 13.94 14.11 13.90 14.09 5305
April 13, 2012 14.00 14.04 13.83 13.83 17797
April 12, 2012 13.93 14.11 13.93 14.08 9818
April 11, 2012 13.91 13.98 13.65 13.96 13420
April 10, 2012 13.78 14.08 13.65 13.71 34108
April 9, 2012 14.25 14.25 13.70 13.72 17920
April 5, 2012 14.61 14.69 14.30 14.30 4196
April 4, 2012 15.09 15.09 14.57 14.60 8535
April 3, 2012 15.07 15.35 15.07 15.21 8439
April 2, 2012 14.87 15.29 14.79 15.27 12736
March 30, 2012 15.27 15.27 14.83 14.83 25200
March 29, 2012 14.99 15.36 14.93 15.09 6159
March 28, 2012 15.17 15.17 14.91 15.13 10349
March 27, 2012 15.47 15.52 14.98 15.14 13525
March 26, 2012 15.05 15.44 14.87 15.40 20116
March 23, 2012 14.68 14.88 14.67 14.87 5759
March 22, 2012 14.75 14.78 14.51 14.62 8734
March 21, 2012 14.94 14.99 14.80 14.87 4088
March 20, 2012 14.95 15.05 14.76 14.87 6837
March 19, 2012 14.99 15.20 14.76 15.09 11735
March 16, 2012 15.12 15.34 14.89 14.96 32868
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FNLC News

$FNLC filed latest Quarterly Report http://stks.co/3lRD
about 19 days ago by MarketBrief
Daily Wrap: 5/8/2012
May 08, 4:21PM
Banks To Avoid
Mar 16, 8:48AM
The First Bancorp Declares Dividend
Mar 15, 4:15PM Business Wire
$FNLC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2qpH
about 76 days ago by MarketBrief
$FNLC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2orh
about 77 days ago by MarketBrief
The First Bancorp Declares Dividend
Dec 15, 4:15PM Business Wire
$FNLC filed latest Quarterly Report http://stks.co/136k
about 202 days ago by MarketBrief
The First Bancorp Declares Dividend
Sep 16, 9:00AM Business Wire
The First Bancorp Declares Dividend
Jun 15, 4:15PM Business Wire
Small Banks, Big Potential
Mar 22, 2:00PM TheStreet
The First Bancorp Declares Dividend
Mar 17, 4:20PM Business Wire
The First Bancorp Reports 2010 Results
Jan 19, 4:15PM Business Wire
Tomorrow's ex-dividend stocks: http://goo.gl/ilHvk $BDN $FNLC $KRG $JPM $GNTX and ten more.
about 512 days ago by DynamicDividend
The First Bancorp Declares Dividend
Dec 16, 4:15PM Business Wire
looking interesting $FNLC still poised for b/o sitting on top 20EMA & 38% fib ret http://chart.ly/8vfsc3
about 759 days ago by blackmarkt

Recent Quotes

Symbol Price Chg Chg % Market Cap
FNLC 14.06 -0.08 -0.57% 138.21M
FNK 19.70 +0.16 +0.82%
FNIO 26.98 +0.04 +0.14%
FNI 18.97 +0.41 +2.21%
FNGN 21.16 +0.25 +1.20% 962.07M
FNF 19.18 +0.24 +1.27% 4.197B
FNBND 18.72 -0.22 -1.16%
FNBN 18.56 -0.16 -0.85% 394.99M
FNB 10.93 +0.05 +0.46% 1.516B
FN 11.52 +0.08 +0.70% 393.76M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close