First Bancorp, Inc (ME) - Common Stock (FNLC)

29.10
+0.50 (1.75%)
NASDAQ · Last Trade: Apr 24th, 1:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Bancorp, Inc (ME) - Common Stock (FNLC)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202629.2529.2528.6029.107,15729.10
4/22/202628.7128.7428.5128.6011,69828.60
4/21/202629.4829.5328.6928.6919,90628.69
4/20/202629.4229.6029.2929.5013,40829.50
4/17/202629.0329.9028.6429.4226,61929.42
4/16/202628.8028.8028.3028.6718,14628.67
4/15/202629.1429.1928.6228.7920,88628.79
4/14/202629.2529.3529.0429.2311,86829.23
4/13/202629.3529.3528.9529.3012,62429.30
4/10/202629.7629.9029.1929.3414,15629.34
4/09/202628.9729.9528.9729.8914,14129.89
4/08/202629.0029.4428.7729.2653,27929.26
4/07/202628.3128.9728.2628.7419,06628.74
4/06/202628.6029.4528.6028.7558,19928.75
4/02/202627.9328.9227.9028.6013,44028.60
4/01/202628.1228.6727.7228.2914,98728.29
3/31/202628.6628.6627.8428.0320,20028.03
3/30/202628.0828.3127.9528.2222,09028.22
3/27/202627.7728.1727.6827.7210,69027.72
3/26/202627.7528.0927.7528.0411,73028.04
3/25/202627.9528.0427.7527.8820,56827.88
3/24/202627.8728.1927.6427.8117,48727.81
3/23/202627.2128.4927.2128.1530,76328.15
3/20/202627.3028.2426.8626.8866,17826.88
3/19/202626.9827.7426.8827.1316,00027.13
3/18/202627.2527.3626.8826.9224,97326.92
3/17/202627.7228.0027.3527.4718,32727.47
3/16/202627.8427.9927.5227.6511,32427.65
3/13/202627.5027.7027.1927.3615,58027.36
3/12/202627.1127.5026.9927.5022,69227.50
3/11/202627.5128.0027.2727.2911,90227.29
3/10/202627.3228.5127.3227.7014,35627.70
3/09/202627.5127.7127.0027.5119,34827.51
3/06/202627.3727.7527.0027.7332,14927.73
3/05/202628.3928.3927.2527.6729,36827.67
3/04/202628.3928.5528.0328.468,48628.46
3/03/202628.0028.5027.6028.1818,27028.18
3/02/202627.1228.5027.0028.2217,26128.22
2/27/202628.1828.2527.6427.6519,31727.65
2/26/202628.3528.8528.2728.5814,40628.58
2/25/202628.1028.5527.6628.3212,02728.32
2/24/202628.3628.5027.6427.888,60927.88
2/23/202628.9628.9627.6427.6814,67827.68
2/20/202628.3928.8528.1228.798,11528.79
2/19/202628.7729.0028.2428.4213,34028.42
2/18/202629.4629.5528.8528.8516,43828.85
2/17/202629.1129.7129.1129.3513,24329.35
2/13/202629.0829.3129.0629.188,07029.18
2/12/202629.2329.4628.8929.1211,59629.12
2/11/202629.3729.5028.8829.0710,38929.07
2/10/202629.6230.0029.1429.1422,09929.14
2/09/202629.8930.2929.7429.7414,60329.74
2/06/202629.9830.3329.3830.0144,49230.01
2/05/202629.2429.7828.5229.7332,20229.73
2/04/202628.4829.2228.2929.1234,70129.12
2/03/202627.9228.4527.6428.3732,32628.37
2/02/202627.4727.9927.4727.9525,96627.95
1/30/202626.7327.4126.4527.3525,80127.35
1/29/202626.4227.0026.4126.9818,17426.98
1/28/202627.0127.1626.1426.4919,09226.49
1/27/202627.0727.4726.8727.0211,08427.02
1/26/202626.7827.3826.6727.1017,42627.10