Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 4:40PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

The First Bancorp, Inc. (FNLC)

At 4:00PM ET: 16.27   0.33 (1.99%)

MORE ON FNLC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 16.21 16.64 16.05 16.60 12,300 16.60 4-Dec-09 15.94 16.30 15.40 16.26 8,200 16.26 3-Dec-09 16.00 16.06 15.38 15.48 8,700 15.48 2-Dec-09 15.49 16.00 15.35 15.92 12,400 15.92 1-Dec-09 15.34 15.43 15.22 15.22 11,600 15.22 30-Nov-09 15.50 15.69 14.76 15.03 20,100 15.03 27-Nov-09 15.60 15.87 15.49 15.49 9,800 15.49 25-Nov-09 16.56 16.56 15.99 16.16 2,900 16.16 24-Nov-09 16.28 16.50 15.90 16.49 9,100 16.49 23-Nov-09 16.05 16.50 15.95 16.50 13,400 16.50 20-Nov-09 15.39 16.03 15.39 15.69 21,700 15.69 19-Nov-09 16.00 16.00 15.35 15.61 18,900 15.61 18-Nov-09 16.55 16.55 15.65 16.18 8,700 16.18 17-Nov-09 16.27 16.64 16.08 16.49 11,200 16.49 16-Nov-09 15.21 16.40 15.15 16.37 13,700 16.37 13-Nov-09 15.05 15.17 14.65 15.10 16,300 15.10 12-Nov-09 15.38 15.65 15.00 15.02 27,000 15.02 11-Nov-09 16.01 16.01 15.44 15.53 8,100 15.53 10-Nov-09 15.62 15.98 15.36 15.76 5,300 15.76 9-Nov-09 15.63 15.79 15.61 15.75 8,600 15.75 6-Nov-09 15.25 15.61 15.25 15.38 9,800 15.38 5-Nov-09 15.17 15.40 15.08 15.40 16,000 15.40 4-Nov-09 15.78 15.78 15.00 15.01 22,400 15.01 3-Nov-09 15.00 15.62 15.00 15.62 39,800 15.62 2-Nov-09 15.80 16.08 15.73 15.85 8,800 15.85 30-Oct-09 16.18 16.30 15.28 15.61 30,400 15.61 29-Oct-09 16.69 16.86 16.22 16.32 17,000 16.32 28-Oct-09 16.64 16.65 16.50 16.50 13,700 16.50 27-Oct-09 16.58 17.12 16.51 16.69 9,000 16.69 26-Oct-09 16.73 17.23 16.50 16.52 13,300 16.52 23-Oct-09 17.40 17.57 16.54 16.70 19,900 16.70 22-Oct-09 17.16 17.38 16.73 17.37 22,200 17.37 21-Oct-09 18.00 18.42 17.02 17.32 14,100 17.32 20-Oct-09 18.34 18.40 17.88 17.99 10,600 17.99 19-Oct-09 18.31 18.39 18.07 18.30 15,100 18.30 16-Oct-09 18.23 18.60 17.83 18.16 12,300 18.16 15-Oct-09 18.55 18.60 17.89 18.38 9,600 18.38 14-Oct-09 17.90 18.45 17.67 18.33 17,900 18.33 13-Oct-09 18.42 18.42 17.50 17.55 13,200 17.55 12-Oct-09 18.25 18.25 17.91 17.91 23,700 17.91 9-Oct-09 17.91 18.43 17.91 18.43 21,200 18.43 8-Oct-09 18.53 18.56 17.90 17.96 14,100 17.96 7-Oct-09 18.27 18.90 18.14 18.26 13,500 18.26 6-Oct-09 18.26 18.66 18.05 18.32 9,400 18.32 5-Oct-09 18.17 18.52 18.02 18.05 11,800 18.05 2-Oct-09 18.26 19.00 17.82 18.00 21,200 18.00 1-Oct-09 18.52 18.85 18.10 18.28 28,300 18.28 1-Oct-09 $ 0.195 Dividend 30-Sep-09 19.51 19.51 18.44 18.60 29,700 18.41 29-Sep-09 19.50 19.72 19.25 19.30 47,800 19.10 28-Sep-09 18.30 19.99 17.76 19.53 48,300 19.33 25-Sep-09 18.55 18.55 17.79 18.11 32,000 17.92 24-Sep-09 19.42 19.81 18.41 18.68 28,400 18.48 23-Sep-09 19.85 19.85 19.28 19.38 16,300 19.18 22-Sep-09 19.63 19.99 19.29 19.85 17,500 19.64 21-Sep-09 19.75 19.75 19.02 19.36 22,500 19.16 18-Sep-09 19.78 20.00 19.25 20.00 36,300 19.79 17-Sep-09 19.03 19.74 18.88 19.71 10,800 19.50 16-Sep-09 18.77 19.48 18.77 19.46 8,800 19.26 15-Sep-09 18.58 18.75 18.05 18.74 20,800 18.54 14-Sep-09 18.36 19.00 18.05 18.69 8,800 18.49 11-Sep-09 18.37 18.75 18.25 18.49 11,500 18.30 10-Sep-09 19.08 19.08 18.04 18.67 20,900 18.47 9-Sep-09 19.05 19.47 18.55 19.16 17,000 18.96 8-Sep-09 18.96 19.27 18.63 19.12 11,400 18.92 4-Sep-09 18.68 18.89 18.22 18.80 10,600 18.60 3-Sep-09 18.39 18.65 17.93 18.41 11,700 18.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions