Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

27.95
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 3rd, 6:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/12/202527.6427.8827.0627.8122,51427.44
12/11/202527.0227.5027.0227.4720,21927.10
12/10/202526.0227.2826.0227.0950,44926.73
12/09/202525.9426.4925.9426.1319,66225.78
12/08/202526.0326.3026.0326.1012,16125.75
12/05/202526.2026.2425.7325.8510,38525.50
12/04/202526.1426.4226.1026.1410,46725.79
12/03/202525.6626.2025.6626.1419,09725.79
12/02/202525.4725.6925.3125.3315,09924.99
12/01/202525.2625.7725.2625.5111,58525.17
11/28/202525.8425.8425.4525.599,34925.25
11/26/202525.7125.9825.7125.8313,89025.48
11/25/202525.3826.0025.3825.9114,27925.56
11/24/202525.4325.6925.3825.4712,20525.13
11/21/202524.7425.8424.7425.5925,48225.25
11/20/202524.8925.3024.7324.7414,14924.41
11/19/202524.8924.8924.6324.7515,33424.42
11/18/202525.0025.1324.8024.8115,56424.48
11/17/202525.4125.6024.8924.8916,62324.56
11/14/202525.6025.8225.1325.7614,51325.41
11/13/202525.7225.9025.4425.7313,97225.38
11/12/202525.6025.6525.3825.569,56125.22
11/11/202525.2025.5525.0425.507,60625.16
11/10/202525.2825.3324.8125.2512,13324.91
11/07/202525.1125.5024.9225.2510,84424.91
11/06/202524.9825.4424.9525.0212,30124.68
11/05/202524.8925.4624.8825.4616,76925.12
11/04/202524.7625.1524.7624.8616,14024.53
11/03/202524.7325.0724.6124.8313,99224.50