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

28.89
+0.43 (1.51%)
NASDAQ · Last Trade: May 4th, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202628.6528.9628.6528.8913,03328.89
4/30/202628.2729.1128.2728.4624,55328.46
4/29/202629.2929.2928.4228.4217,09228.42
4/28/202629.1229.7028.8629.3817,99229.38
4/27/202628.8629.3028.8629.0015,09029.00
4/24/202628.9529.2028.7529.059,00429.05
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
4/06/202628.6029.4528.6028.7558,19928.38
4/02/202627.9328.9227.9028.6013,44028.23
4/01/202628.1228.6727.7228.2914,98727.93
3/31/202628.6628.6627.8428.0320,20027.67
3/30/202628.0828.3127.9528.2222,09027.86
3/27/202627.7728.1727.6827.7210,69027.36
3/26/202627.7528.0927.7528.0411,73027.68
3/25/202627.9528.0427.7527.8820,56827.52
3/24/202627.8728.1927.6427.8117,48727.45
3/23/202627.2128.4927.2128.1530,76327.79
3/20/202627.3028.2426.8626.8866,17826.53
3/19/202626.9827.7426.8827.1316,00026.78
3/18/202627.2527.3626.8826.9224,97326.57
3/17/202627.7228.0027.3527.4718,32727.12
3/16/202627.8427.9927.5227.6511,32427.29
3/13/202627.5027.7027.1927.3615,58027.01
3/12/202627.1127.5026.9927.5022,69227.15
3/11/202627.5128.0027.2727.2911,90226.94
3/10/202627.3228.5127.3227.7014,35627.34
3/09/202627.5127.7127.0027.5119,34827.16
3/06/202627.3727.7527.0027.7332,14927.37
3/05/202628.3928.3927.2527.6729,36827.31
3/04/202628.3928.5528.0328.468,48628.09
3/03/202628.0028.5027.6028.1818,27027.81
3/02/202627.1228.5027.0028.2217,26127.86
2/27/202628.1828.2527.6427.6519,31727.29
2/26/202628.3528.8528.2728.5814,40628.21
2/25/202628.1028.5527.6628.3212,02727.96
2/24/202628.3628.5027.6427.888,60927.52
2/23/202628.9628.9627.6427.6814,67827.32
2/20/202628.3928.8528.1228.798,11528.42
2/19/202628.7729.0028.2428.4213,34028.05
2/18/202629.4629.5528.8528.8516,43828.48
2/17/202629.1129.7129.1129.3513,24328.97
2/13/202629.0829.3129.0629.188,07028.80
2/12/202629.2329.4628.8929.1211,59628.75
2/11/202629.3729.5028.8829.0710,38928.70
2/10/202629.6230.0029.1429.1422,09928.77
2/09/202629.8930.2929.7429.7414,60329.36
2/06/202629.9830.3329.3830.0144,49229.62
2/05/202629.2429.7828.5229.7332,20229.35
2/04/202628.4829.2228.2929.1234,70128.75