UK Markets closed

The First Bancorp, Inc. (FNLC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.61-0.56 (-1.80%)
At close: 04:00PM EST
30.61 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202230.1431.5730.1430.6130.619,800
01 Dec 202231.5331.5330.5931.1731.176,600
30 Nov 202230.5031.5630.5031.4431.448,900
29 Nov 202230.9031.1230.8830.8830.887,800
28 Nov 202231.1631.1630.6230.6230.625,800
25 Nov 202231.2731.4031.1731.1731.172,400
23 Nov 202231.0731.3830.8930.9230.926,900
22 Nov 202230.7531.5830.7331.1631.168,500
21 Nov 202231.1731.1730.1730.8130.817,100
18 Nov 202231.3731.5430.4131.2031.2015,800
17 Nov 202230.4330.9229.9930.9030.906,100
16 Nov 202231.1731.3729.9330.7030.7017,300
15 Nov 202231.2631.4931.0431.2631.268,600
14 Nov 202231.1931.2031.1031.1031.105,700
11 Nov 202231.6831.9231.2431.3131.3110,800
10 Nov 202231.2732.0530.7931.7031.7015,500
09 Nov 202231.3231.3230.4830.6230.629,000
08 Nov 202231.0631.6130.9931.5031.5015,000
07 Nov 202231.0831.0830.0031.0031.0013,200
04 Nov 202230.0431.2229.8930.8030.8016,600
03 Nov 202230.1030.1629.6829.9729.975,900
02 Nov 202231.0831.1530.2330.2330.2312,300
01 Nov 202230.7131.2430.7031.2431.248,300
31 Oct 202230.2531.0030.2130.5630.5610,200
28 Oct 202230.4231.1929.2030.7930.7917,700
27 Oct 202229.5930.4029.5930.0330.0333,800
26 Oct 202229.6730.2429.3729.3729.379,100
25 Oct 202229.2830.0029.2829.6429.6416,100
24 Oct 202229.1029.6528.4929.4929.4910,500
21 Oct 202228.3529.5128.1429.2529.2517,900
20 Oct 202229.3529.3528.1928.1928.1912,000
19 Oct 202229.2329.2328.2428.7728.7713,300
18 Oct 202229.5229.5628.7829.0829.088,500
17 Oct 202229.4930.6628.7529.5329.5321,500
14 Oct 202228.7029.2228.7029.1329.1313,600
13 Oct 202228.1029.0027.9528.7028.7032,600
12 Oct 202227.6528.1227.4227.9827.986,800
11 Oct 202227.6228.0827.5527.6127.6120,600
10 Oct 202228.5428.9027.8227.8227.828,900
07 Oct 202228.2128.7927.4527.7227.726,800
06 Oct 202228.3428.5628.0428.1328.1316,300
05 Oct 202228.6128.8428.1728.6328.638,600
04 Oct 202228.3828.8728.2028.8728.8717,500
03 Oct 202227.9928.6527.5428.4428.4430,700
30 Sept 202227.8129.2027.5527.5527.5518,900
29 Sept 202227.9228.2327.6727.7627.769,800
28 Sept 202228.0328.2127.7528.0028.0012,200
27 Sept 202228.1828.4327.7527.7527.757,400
26 Sept 202228.6328.6327.8428.1728.1716,600
23 Sept 202228.2428.4427.9328.1228.128,500
22 Sept 202228.7628.7628.1828.3828.3811,200
21 Sept 202228.6029.4228.2128.2128.219,700
20 Sept 202228.4028.8827.9628.5828.5814,300
19 Sept 202227.9628.6027.9628.3328.3313,900
16 Sept 202228.3529.2727.5428.1028.1037,600
15 Sept 202228.2028.5928.2028.3828.388,300
14 Sept 202228.6928.6928.0028.2028.2017,600
13 Sept 202228.9828.9828.3828.4328.4313,900
12 Sept 202229.1729.5028.8929.0329.0314,400
09 Sept 202229.2229.4928.9029.0629.0615,600
08 Sept 202228.7429.1428.5829.1429.146,500
07 Sept 202228.7229.0828.7028.9028.9010,800
06 Sept 202229.0829.0828.5328.6128.619,400
02 Sept 202229.1329.1828.6128.6728.677,400
01 Sept 202228.7229.0528.5029.0029.0011,500
31 Aug 202229.2529.4329.0029.0029.0010,400
30 Aug 202229.2929.3829.0229.2329.238,100
29 Aug 202229.5629.7729.5229.5729.576,600
26 Aug 202230.0030.0829.5329.6629.668,200
25 Aug 202229.9730.1029.7630.1030.104,800
24 Aug 202230.2430.6029.5429.6729.679,400
23 Aug 202230.1530.5029.9129.9129.915,800
22 Aug 202230.7630.7630.0030.1230.1211,100
19 Aug 202231.0131.0130.4830.9430.9412,200
18 Aug 202230.9031.3730.6631.3231.326,900
17 Aug 202230.9831.2430.9130.9530.958,500
16 Aug 202231.3031.3531.1131.1931.1910,100
15 Aug 202230.5431.3530.5431.3031.307,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...