Home

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

24.94
+0.07 (0.28%)
NASDAQ · Last Trade: Apr 3rd, 2:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202524.7324.9424.6224.9416,08024.94
4/01/202524.8324.9824.7024.8712,95324.87
3/31/202524.5225.1624.5224.7223,71924.72
3/28/202525.2925.3324.7624.839,80724.83
3/27/202524.9125.1924.8525.1516,49125.15
3/26/202524.8025.1624.8024.9512,36224.95
3/25/202525.0125.2024.8724.8718,14924.87
3/24/202525.3425.4025.1325.1516,47525.15
3/21/202524.6225.1324.6225.0853,34725.08
3/20/202524.8125.0624.8024.959,51224.95
3/19/202524.9025.2724.8025.0810,82925.08
3/18/202524.8025.0124.5624.7817,63224.78
3/17/202524.6425.0224.5224.8014,28224.80
3/14/202524.7424.9824.5224.8113,31824.81
3/13/202524.6624.7924.5124.5110,97124.51
3/12/202524.7024.8524.3424.8514,63824.85
3/11/202525.2525.2524.5324.5321,92424.53
3/10/202525.0125.3724.7524.7823,03224.78
3/07/202525.4725.6825.0525.5018,81225.50
3/06/202525.2025.7625.0525.4717,69425.47
3/05/202525.9925.9925.2525.3720,63325.37
3/04/202525.5126.1025.2725.8023,14525.80
3/03/202526.3826.3825.6425.7315,12825.73
2/28/202525.9626.2625.6826.2621,47726.26
2/27/202525.6125.8025.5525.809,65425.80
2/26/202525.7125.7325.3625.7314,28025.73
2/25/202525.5725.9825.4825.6716,58425.67
2/24/202525.6625.6825.3925.4015,48825.40
2/21/202526.1026.1025.3825.3819,47225.38
2/20/202525.9625.9625.4725.8118,51625.81
2/19/202526.3926.3925.8026.1521,58326.15
2/18/202525.9426.4425.6426.4440,41626.44
2/14/202525.7326.0025.5925.7216,23125.72
2/13/202526.0526.0525.5125.7025,90225.70
2/12/202525.6825.9925.6425.8220,41125.82
2/11/202525.5526.1325.2426.1338,73026.13
2/10/202525.8025.9225.6725.7329,50525.73
2/07/202525.9326.0525.4825.8436,16125.84
2/06/202525.5526.0725.5526.0740,30126.07
2/05/202525.7025.8125.6825.7422,96325.74
2/04/202525.3225.7525.3225.7229,57925.72
2/03/202525.2525.5225.2525.4026,66225.40
1/31/202526.0026.0025.6925.8427,76425.84
1/30/202526.2226.3725.7725.8716,21625.87
1/29/202525.3326.3425.2726.0159,03626.01
1/28/202525.7425.8625.3025.4123,99325.41
1/27/202525.2126.1925.1425.7452,19125.74
1/24/202525.5425.5425.0425.2126,04825.21
1/23/202524.6125.7524.6125.4738,81625.47
1/22/202526.2026.2025.8325.9913,75525.99
1/21/202526.3526.6326.2726.3227,15226.32
1/17/202526.4026.4526.0126.1423,20126.14
1/16/202526.2526.3025.9126.1529,50526.15
1/15/202526.6626.7126.1526.2523,94526.25
1/14/202525.5625.9025.4425.8623,02825.86
1/13/202524.8325.3824.8325.3815,61625.38
1/10/202525.7025.7124.8925.2130,56725.21
1/08/202525.7826.0425.5925.7314,03125.73
1/07/202526.4326.4326.0326.0819,61726.08
1/06/202526.9827.1826.3026.4329,69226.43
1/03/202526.6427.2526.5727.1119,93326.75