Home

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

25.59
+0.32 (1.27%)
NASDAQ · Last Trade: Oct 25th, 2:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202525.6825.7525.4725.5911,52725.59
10/23/202525.8525.8525.1925.2714,57025.27
10/22/202525.2125.6525.2025.6418,91825.64
10/21/202525.3525.3625.0325.2213,03625.22
10/20/202524.7425.2224.7425.2012,39925.20
10/17/202524.5025.0024.5024.6424,42724.64
10/16/202525.1125.2824.3024.4053,06024.40
10/15/202525.3425.4424.7925.2028,65725.20
10/14/202524.4825.2524.4225.1624,73025.16
10/13/202524.3724.8024.1624.5721,04424.57
10/10/202524.7825.1824.0824.0831,21324.08
10/09/202524.9625.0524.6224.8326,45724.83
10/08/202525.1525.6824.9425.0317,34725.03
10/07/202525.3425.6425.0025.0418,60125.04
10/06/202525.5925.9425.2525.3838,66525.38
10/03/202525.6626.1525.6625.8721,93325.87
10/02/202525.9125.9325.3125.4428,51625.44
10/01/202526.0326.2625.8025.9727,38925.97
9/30/202526.6727.1626.0126.2619,56226.26
9/29/202526.9827.3426.4526.6725,61326.67
9/26/202526.2326.8126.2326.8023,86526.80
9/25/202526.8426.8426.2126.3014,34726.30
9/24/202526.7326.9826.4226.4916,82526.49
9/23/202526.8527.5326.3626.6618,82726.66
9/22/202526.7226.9026.6526.7419,73826.74
9/19/202527.4827.5226.5626.6771,80126.67
9/18/202526.9727.6626.9727.5316,83127.53
9/17/202526.5527.3926.5526.7928,17426.79
9/16/202526.8127.0026.3226.4119,46126.41
9/15/202526.9527.1326.6126.8711,83426.87
9/12/202527.0227.1526.7326.8710,51826.87
9/11/202527.2227.3227.0627.3112,96927.31
9/10/202526.7727.1826.7727.1014,46527.10
9/09/202527.3627.3626.7526.9116,76526.91
9/08/202526.9927.3526.9327.2313,66127.23
9/05/202527.4027.6026.9727.1820,59227.18
9/04/202527.0327.6026.9527.5413,86327.54
9/03/202526.8927.1626.8727.0320,78927.03
9/02/202526.8627.1426.7127.0413,93527.04
8/29/202527.1127.2726.9727.1822,48627.18
8/28/202527.3427.3426.7327.0218,36627.02
8/27/202527.1427.3027.1427.259,09027.25
8/26/202527.0927.4026.9927.2019,12027.20
8/25/202526.9927.1426.8227.0312,15427.03
8/22/202526.3427.1425.8327.0637,78527.06
8/21/202525.9326.1025.5725.6616,61725.66
8/20/202526.0726.2026.0426.139,09526.13
8/19/202526.3326.3325.8926.218,06426.21
8/18/202525.6626.1025.6625.888,44325.88
8/15/202526.2326.5525.7925.8313,70125.83
8/14/202525.8126.3225.8126.0817,84726.08
8/13/202526.6526.8525.3626.6615,31926.66
8/12/202525.4126.3725.4126.3318,18726.33
8/11/202525.3325.6925.0925.2214,88725.22
8/08/202525.5025.6824.9025.3210,41825.32
8/07/202524.9325.1424.8225.0214,03425.02
8/06/202524.9425.3024.6625.1614,42825.16
8/05/202525.0025.0724.6025.0616,94225.06
8/04/202525.0625.1124.7125.0614,05325.06
8/01/202524.9825.3324.5024.7821,84424.78
7/31/202525.0425.2824.9025.2121,02225.21
7/30/202525.6125.6124.9325.3126,71125.31
7/29/202526.1826.1825.5925.6010,36425.60
7/28/202525.7126.0325.3926.0120,37626.01
7/25/202525.0525.7924.9325.6622,33125.66