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

27.50
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 7:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202627.1127.5026.9927.5022,69227.50
3/11/202627.5128.0027.2727.2911,90227.29
3/10/202627.3228.5127.3227.7014,35627.70
3/09/202627.5127.7127.0027.5119,34827.51
3/06/202627.3727.7527.0027.7332,14927.73
3/05/202628.3928.3927.2527.6729,36827.67
3/04/202628.3928.5528.0328.468,48628.46
3/03/202628.0028.5027.6028.1818,27028.18
3/02/202627.1228.5027.0028.2217,26128.22
2/27/202628.1828.2527.6427.6519,31727.65
2/26/202628.3528.8528.2728.5814,40628.58
2/25/202628.1028.5527.6628.3212,02728.32
2/24/202628.3628.5027.6427.888,60927.88
2/23/202628.9628.9627.6427.6814,67827.68
2/20/202628.3928.8528.1228.798,11528.79
2/19/202628.7729.0028.2428.4213,34028.42
2/18/202629.4629.5528.8528.8516,43828.85
2/17/202629.1129.7129.1129.3513,24329.35
2/13/202629.0829.3129.0629.188,07029.18
2/12/202629.2329.4628.8929.1211,59629.12
2/11/202629.3729.5028.8829.0710,38929.07
2/10/202629.6230.0029.1429.1422,09929.14
2/09/202629.8930.2929.7429.7414,60329.74
2/06/202629.9830.3329.3830.0144,49230.01
2/05/202629.2429.7828.5229.7332,20229.73
2/04/202628.4829.2228.2929.1234,70129.12
2/03/202627.9228.4527.6428.3732,32628.37
2/02/202627.4727.9927.4727.9525,96627.95
1/30/202626.7327.4126.4527.3525,80127.35
1/29/202626.4227.0026.4126.9818,17426.98
1/28/202627.0127.1626.1426.4919,09226.49
1/27/202627.0727.4726.8727.0211,08427.02
1/26/202626.7827.3826.6727.1017,42627.10
1/23/202627.5027.5826.9126.9114,31826.91
1/22/202627.3627.7827.3627.4717,19027.47
1/21/202626.7127.6526.7127.6423,53727.64
1/20/202626.8827.0126.5926.6316,44126.63
1/16/202627.2027.4926.7027.1723,97827.17
1/15/202626.7827.4526.7827.3217,66427.32
1/14/202626.0626.7126.0626.7111,64126.71
1/13/202626.3026.5626.1126.249,11026.24
1/12/202626.4126.7526.1126.3010,62926.30
1/09/202626.6126.9926.1826.5017,68426.50
1/08/202625.8926.7425.8926.6116,03726.61
1/07/202626.3926.6425.9025.9131,77025.91
1/06/202627.1127.3226.6226.6537,44226.65
1/05/202626.4627.9326.4327.5653,57327.19
1/02/202626.4426.9826.1626.4222,19726.07
12/31/202526.6526.6526.3126.4419,05626.09
12/30/202526.4526.7326.2026.5615,72226.20
12/29/202526.6026.6326.4626.5812,44126.22
12/26/202527.0427.1126.6926.8510,85826.49
12/24/202527.0127.1426.9026.929,19226.56
12/23/202527.3827.4627.0327.0314,07326.67
12/22/202527.5927.9427.3227.3918,50127.02
12/19/202528.1328.1327.7027.8749,28527.50
12/18/202528.4728.6028.2928.3322,05027.95
12/17/202528.2228.5128.0528.2924,50627.91
12/16/202528.4028.4728.0728.2727,22527.89
12/15/202528.0028.4527.9928.3629,68627.98