UK Markets open in 7 hrs 33 mins

The First Bancorp, Inc. (FNLC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.30+0.42 (+1.36%)
At close: 04:00PM EDT
31.30 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202230.5431.3530.5431.3031.307,240
12 Aug 202230.2630.9030.2430.8830.8816,300
11 Aug 202230.2130.4630.2130.3630.369,600
10 Aug 202230.6830.6830.0030.2030.2014,100
09 Aug 202229.9229.9329.5029.9329.9316,400
08 Aug 202230.1930.3329.7429.7429.7412,500
05 Aug 202230.3230.4830.2530.3230.324,900
04 Aug 202230.2630.5030.2630.3530.356,500
03 Aug 202230.1730.7030.0630.2630.2611,200
02 Aug 202230.6030.6030.0330.3830.387,200
01 Aug 202230.1530.7630.0630.5230.5212,000
29 Jul 202230.3730.6930.1130.2130.219,000
28 Jul 202230.6530.7930.2830.5430.548,300
27 Jul 202230.4430.9030.4430.9030.906,300
26 Jul 202230.3030.5030.0130.3130.319,700
25 Jul 202230.5630.6330.0330.3330.3317,800
22 Jul 202230.4330.9929.3730.4530.4518,700
21 Jul 202230.5030.9230.1330.1330.138,200
20 Jul 202230.3230.6829.8930.4030.4012,000
19 Jul 202229.7630.4829.7630.1830.189,500
18 Jul 202230.0030.3129.5929.7129.7110,000
15 Jul 202229.6230.2829.5430.1830.1815,800
14 Jul 202229.0529.2028.7529.2029.2012,500
13 Jul 202229.3129.3929.0329.3929.397,700
12 Jul 202229.6229.8429.5729.5729.576,500
11 Jul 202229.7130.7729.6629.8429.8417,600
08 Jul 202230.0130.3629.9430.0630.069,200
07 Jul 202230.4230.7330.3130.3330.3315,300
06 Jul 202230.4530.5830.1430.4630.469,500
05 Jul 202230.0030.8529.5530.1830.1810,600
01 Jul 202230.0630.3429.7630.3130.3113,500
30 Jun 202229.7030.1329.6530.1330.138,500
29 Jun 202230.0330.0329.7029.9229.9215,200
28 Jun 202229.8830.0829.4729.6129.616,100
27 Jun 202230.5130.5129.7230.3630.3627,600
24 Jun 202229.0530.8728.9030.6230.62110,300
23 Jun 202228.5629.2428.5229.2129.2121,200
22 Jun 202229.3729.3728.7028.8628.8610,600
21 Jun 202230.9730.9728.6428.9028.9015,500
17 Jun 202228.1528.4928.0028.0928.0931,000
16 Jun 202228.2728.7328.0228.1528.1514,000
15 Jun 202228.7228.7228.2528.4228.4218,100
14 Jun 202228.9828.9828.2528.5628.5614,400
13 Jun 202229.3029.5228.7528.7528.7515,500
10 Jun 202229.6029.9429.4429.6529.6511,100
09 Jun 202230.0830.1329.8029.8029.8016,200
08 Jun 202230.1430.3729.9030.3430.3415,400
07 Jun 202230.0530.5830.0030.2830.2812,000
06 Jun 202230.2530.5430.0030.1830.189,900
03 Jun 202230.2330.2329.9129.9829.9810,400
02 Jun 202230.1030.2229.8830.1830.1816,100
01 Jun 202230.3930.4329.9730.0030.0010,900
31 May 202230.0730.5029.7530.2730.2726,700
27 May 202229.2730.0029.2729.9829.989,700
26 May 202229.4729.9629.4729.5529.5516,000
25 May 202229.1829.6728.7529.4429.4419,600
24 May 202228.1129.2528.1129.0729.0715,000
23 May 202228.3729.3628.0728.6028.6011,800
20 May 202228.2328.5027.9128.3028.3013,700
19 May 202229.0129.0128.0328.0928.0927,200
18 May 202228.8129.2828.8129.0029.0013,700
17 May 202229.0929.3728.9529.1129.1112,400
16 May 202228.3429.3828.3428.8128.8116,700
13 May 202229.3829.3828.5028.5028.5018,800
12 May 202229.4129.5328.8929.1529.1515,700
11 May 202229.8029.8029.2829.4129.4116,800
10 May 202229.7829.8329.0329.5129.5119,700
09 May 202228.6229.5628.3429.5629.5616,400
06 May 202228.7528.8928.5428.7428.7415,400
05 May 202228.7129.0428.2628.8528.8520,300
04 May 202228.0028.8427.9028.7328.7311,400
03 May 202227.9128.0727.7027.9627.9613,200
02 May 202228.2828.5927.5227.7227.7241,400
29 Apr 202229.3929.3928.1528.1528.1512,800
28 Apr 202228.9730.0028.6129.1829.1812,700
27 Apr 202228.7729.4828.6028.7628.7617,500
26 Apr 202229.2429.3928.7528.7728.7718,600
25 Apr 202229.1429.3128.9229.3029.3016,100
22 Apr 202229.7129.7129.1429.1429.1412,100
21 Apr 202230.0230.6529.1629.5629.5621,100
20 Apr 202229.6229.9529.6229.8029.8012,600
19 Apr 202229.2929.6828.9129.3729.3721,900
18 Apr 202229.2129.2628.8329.0329.0310,200
14 Apr 202229.1629.4628.9129.0329.038,200
13 Apr 202228.9729.2728.9729.1429.147,200
12 Apr 202228.8829.2528.8428.9528.9518,500
11 Apr 202229.1629.4028.8828.9528.9513,500
08 Apr 202229.4329.5129.1729.2829.2816,900
07 Apr 202229.7929.9329.5829.6629.6624,600
06 Apr 202230.0230.1629.6929.8929.8939,100
05 Apr 202230.2130.2330.0130.0230.0220,300
04 Apr 202230.6230.6230.0030.0130.0114,300
01 Apr 202230.1130.4130.0030.0030.0013,800
31 Mar 202230.2830.4030.0030.0830.0815,400
30 Mar 202230.1430.4030.0130.0630.0616,000
29 Mar 202230.1430.4830.1430.4030.409,900
28 Mar 202230.4030.4829.8430.0230.0231,000
25 Mar 202230.1030.6030.1030.3530.3513,000
24 Mar 202230.5230.5229.9530.1830.1814,200
23 Mar 202230.2030.3130.0030.0030.0013,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...