Home

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

24.78
-0.43 (-1.71%)
NASDAQ · Last Trade: Aug 3rd, 9:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/24/202526.3726.3724.8524.8831,18624.88
7/23/202526.8326.8326.4326.7016,64126.70
7/22/202526.6826.9326.5026.5219,49026.52
7/21/202526.8127.0526.6726.7011,53226.70
7/18/202526.9927.4026.4626.7334,00226.73
7/17/202526.2726.8426.2126.8232,24326.82
7/16/202525.7026.3325.3526.2038,44226.20
7/15/202526.0026.0025.3925.4446,26525.44
7/14/202525.8526.0525.7925.9919,70225.99
7/11/202525.7425.9325.6025.8221,29325.82
7/10/202525.8226.0925.7525.9935,41125.99
7/09/202526.4226.4225.4425.7349,12925.73
7/08/202526.9026.9226.2826.4135,01826.41
7/07/202527.1527.5826.5527.3262,01826.95
7/03/202526.5027.1126.5027.0425,33426.67
7/02/202526.1026.4825.9626.4025,60226.04
7/01/202525.2626.5125.2626.0830,69925.73
6/30/202525.5425.7125.3825.4119,20825.07
6/27/202525.0625.5025.0225.3552,60725.01
6/26/202524.6425.0024.4124.9315,43824.59
6/25/202524.7124.8424.5924.7013,17124.37
6/24/202524.5225.1424.5224.8030,90524.46
6/23/202523.6224.9823.6224.4314,85124.10
6/20/202523.8723.9223.6023.8331,46723.51
6/18/202523.4923.7223.4723.6615,86423.34
6/17/202523.5024.2823.4123.4911,86423.17
6/16/202523.8624.1523.5223.6918,78923.37
6/13/202524.1824.2023.6123.8013,35323.48
6/12/202524.4324.6124.1624.5410,44324.21
6/11/202524.8824.8824.3524.6020,84424.27
6/10/202524.2425.1124.2424.6012,12724.27
6/09/202524.4124.4524.0324.2114,24423.88
6/06/202524.1124.4523.9624.4511,65624.12
6/05/202523.8124.0323.8024.0312,10623.70
6/04/202524.2824.2823.9223.9814,02723.66
6/03/202523.9224.6523.9224.3612,74824.03
6/02/202524.2624.6623.8324.0112,59323.68
5/30/202524.1724.4424.1724.199,66623.86
5/29/202524.1924.4723.9624.458,70024.12
5/28/202524.4224.5623.7524.1910,48323.86
5/27/202523.9225.0223.8024.5818,72224.25
5/23/202523.4223.9423.3623.6712,62023.35
5/22/202523.9924.0623.7423.789,34823.46
5/21/202524.6024.6224.0724.2118,31923.88
5/20/202524.5024.9224.5024.877,66024.53
5/19/202524.8024.8724.7324.8017,22724.46
5/16/202525.3525.4324.9225.0520,78924.71
5/15/202525.1025.4925.0325.4213,89625.08
5/14/202524.7224.9224.4924.9218,16324.58
5/13/202524.9225.0724.6624.7011,41524.37
5/12/202525.0925.0924.5324.6017,90824.27
5/09/202524.5724.7024.2324.4712,05724.14
5/08/202524.5425.0024.3724.8711,98524.53
5/07/202524.8624.8624.1724.5218,84624.19
5/06/202524.3324.9424.3324.6726,81324.34
5/05/202524.8824.9824.5224.639,72724.30