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

34.21
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 5th, 11:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202634.3234.4433.6634.2176,11933.83
10/02/202633.9634.2533.5134.2133,67433.83
10/01/202633.2233.9632.8033.6931,70233.32
9/30/202633.7933.8433.0533.3435,28432.97
9/29/202634.4534.4533.3133.7737,63033.39
9/28/202634.4634.5033.0334.3051,76633.92
9/25/202634.1334.4433.8934.3531,63333.97
9/24/202634.0934.9833.7134.2049,98033.82
9/23/202634.9234.9233.6533.9841,92233.60
9/22/202635.0335.3034.1434.6470,59634.26
9/21/202635.1835.4234.8034.8033,21434.41
9/18/202635.0335.3834.5335.18127,94334.79
9/17/202635.2735.5734.9935.0929,73134.70
9/16/202635.8335.8334.5435.0735,26234.68
9/15/202635.3935.7035.0135.6833,71735.28
9/14/202635.0235.5435.0135.2827,19534.89
9/11/202635.4735.5434.6034.9522,95834.56
9/10/202634.8435.1634.4035.0423,05634.65
9/09/202634.3635.0634.3034.9931,04134.60
9/08/202634.9435.1934.5834.5818,01734.20
9/04/202634.7935.4434.0735.1414,72534.75
9/03/202634.8735.0634.1635.0327,11134.64
9/02/202633.9734.9633.9734.6626,44334.27
9/01/202634.2834.5733.8333.9515,78633.57
8/31/202634.7834.7834.2634.2621,44833.88
8/28/202634.6535.2334.4834.7627,56134.37
8/27/202634.3834.5934.0234.5332,63934.15
8/26/202634.7734.7734.3234.4624,96634.08
8/25/202634.5434.8934.1634.6117,88734.23
8/24/202634.8035.0134.0734.5614,32434.18
8/21/202635.0035.0234.2434.7436,91034.35
8/20/202634.5335.1234.3735.0425,66834.65
8/19/202635.6935.9834.5334.5322,55734.15
8/18/202635.5635.7735.0435.6026,41535.20
8/17/202635.4835.6635.3435.3724,32234.98
8/14/202635.5835.9035.2435.6233,29135.22
8/13/202636.0036.0035.3735.5224,61835.13
8/12/202635.3835.8035.2535.6530,86335.25
8/11/202634.8835.5034.8635.4226,87335.03
8/10/202635.0735.5234.7234.8021,45934.41
8/07/202635.1635.4834.8535.3817,71034.99
8/06/202635.3735.5434.9535.3118,59334.92
8/05/202635.7535.9934.8835.3922,01335.00
8/04/202635.6236.3035.3535.6634,57035.26
8/03/202635.3635.8634.9935.6624,51635.26
7/31/202634.9035.2634.0335.1031,51734.71
7/30/202635.6835.6834.8934.9426,20834.55
7/29/202635.3835.8535.0435.5534,59835.16
7/28/202634.9635.6934.6335.4639,96835.07
7/27/202635.0935.3433.2934.8980,60234.50
7/24/202634.0635.2033.0734.9836,16834.59
7/23/202633.8634.0932.8233.9933,05533.61
7/22/202633.8934.0333.1633.9035,54833.52
7/21/202634.1834.4833.1734.1853,92633.80
7/20/202634.5335.3433.5734.3646,56633.98
7/17/202634.8035.3434.1134.5135,26234.13
7/16/202634.1735.0934.1735.0929,17234.70
7/15/202633.2834.2533.2834.0422,79333.66
7/14/202633.4433.8933.2033.7930,81233.41
7/13/202633.3533.7432.6433.4430,77733.07
7/10/202633.4633.5733.0633.4529,52133.08
7/09/202633.0534.6033.0533.5419,67833.17
7/08/202633.5733.5733.0633.2323,58832.86
7/07/202634.9834.9833.7533.8627,63833.48
7/06/202634.9135.5033.9635.1938,92734.42