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

34.51
-0.58 (-1.65%)
NASDAQ· Last Trade: Jul 18th, 4:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202634.8035.3434.1134.5135,26234.51
7/16/202634.1735.0934.1735.0929,17235.09
7/15/202633.2834.2533.2834.0422,79334.04
7/14/202633.4433.8933.2033.7930,81233.79
7/13/202633.3533.7432.6433.4430,77733.44
7/10/202633.4633.5733.0633.4529,52133.45
7/09/202633.0534.6033.0533.5419,67833.54
7/08/202633.5733.5733.0633.2323,58833.23
7/07/202634.9834.9833.7533.8627,63833.86
7/06/202634.9135.5033.9635.1938,92735.19
7/02/202635.5335.5934.4535.0434,66735.04
7/01/202634.8735.5433.2035.5331,19035.53
6/30/202634.6835.1634.3634.8239,18834.82
6/29/202635.1735.9334.3634.9376,45334.93
6/26/202634.0735.7434.0135.51242,83435.51
6/25/202634.0034.3533.5734.0542,44934.05
6/24/202634.0734.5033.8034.1052,52434.10
6/23/202633.6234.3933.2533.8672,96433.86
6/22/202630.6533.9030.6533.12119,23133.12
6/18/202630.3830.5529.7830.3851,90530.38
6/17/202630.3330.4529.6729.9118,79329.91
6/16/202630.4130.7729.9830.2519,17530.25
6/15/202630.9030.9029.9930.1014,31030.10
6/12/202630.8930.9530.0030.7518,97430.75
6/11/202630.8530.9529.7030.5220,72330.52
6/10/202630.4031.2528.6630.8028,68630.80
6/09/202629.9430.6428.9230.0624,65530.06
6/08/202630.1030.1029.4729.6313,36829.63
6/05/202629.4329.9928.4029.8126,29529.81
6/04/202628.9329.4828.9329.3314,84129.33
6/03/202628.8428.8428.4628.5726,99628.57
6/02/202628.5429.3128.0829.0726,77429.07
6/01/202628.8728.9828.2528.7322,36628.73
5/29/202628.9829.2928.9729.1119,55429.11
5/28/202629.0929.1829.0729.1810,91029.18
5/27/202629.0929.3028.7029.0516,53129.05
5/26/202628.5528.9528.3228.9423,67028.94
5/22/202628.2728.7528.2728.5816,68228.58
5/21/202628.5028.7928.2228.7013,96828.70
5/20/202628.4228.9428.3928.6915,49228.69
5/19/202628.0629.0827.8028.4214,91228.42
5/18/202628.2128.3628.1028.298,73728.29
5/15/202628.2028.4127.9127.7517,40027.75
5/14/202628.0328.4627.9028.4611,18728.46
5/13/202628.0728.6627.9128.1114,73428.11
5/12/202628.5228.5227.8828.2916,37528.29
5/11/202629.2129.2128.4428.4810,44528.48
5/08/202629.0629.9928.8529.048,84429.04
5/07/202629.1329.5029.0329.1511,60729.15
5/06/202629.2029.4828.7329.1214,94129.12
5/05/202628.8229.0028.4228.899,77428.89
5/04/202628.8728.8828.4128.4124,12328.41
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