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

29.63
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 9th, 4:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/202629.0329.9028.6429.4226,61929.42
4/16/202628.8028.8028.3028.6718,14628.67
4/15/202629.1429.1928.6228.7920,88628.79
4/14/202629.2529.3529.0429.2311,86829.23
4/13/202629.3529.3528.9529.3012,62429.30
4/10/202629.7629.9029.1929.3414,15629.34
4/09/202628.9729.9528.9729.8914,14129.89
4/08/202629.0029.4428.7729.2653,27929.26
4/07/202628.3128.9728.2628.7419,06628.74
4/06/202628.6029.4528.6028.7558,19928.38
4/02/202627.9328.9227.9028.6013,44028.23
4/01/202628.1228.6727.7228.2914,98727.93
3/31/202628.6628.6627.8428.0320,20027.67
3/30/202628.0828.3127.9528.2222,09027.86
3/27/202627.7728.1727.6827.7210,69027.36
3/26/202627.7528.0927.7528.0411,73027.68
3/25/202627.9528.0427.7527.8820,56827.52
3/24/202627.8728.1927.6427.8117,48727.45
3/23/202627.2128.4927.2128.1530,76327.79
3/20/202627.3028.2426.8626.8866,17826.53
3/19/202626.9827.7426.8827.1316,00026.78
3/18/202627.2527.3626.8826.9224,97326.57
3/17/202627.7228.0027.3527.4718,32727.12
3/16/202627.8427.9927.5227.6511,32427.29
3/13/202627.5027.7027.1927.3615,58027.01
3/12/202627.1127.5026.9927.5022,69227.15
3/11/202627.5128.0027.2727.2911,90226.94
3/10/202627.3228.5127.3227.7014,35627.34
3/09/202627.5127.7127.0027.5119,34827.16