FNLC - The First Bancorp, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202324.0025.2023.9725.1925.1917,258
01 Jun 202323.6124.0923.6123.6923.699,500
31 May 202324.0424.3023.3923.7023.7015,500
30 May 202324.3024.7623.5924.0324.038,900
26 May 202324.1524.7924.1524.2124.214,300
25 May 202324.2824.4523.9124.0824.085,600
24 May 202325.2225.2224.2824.2824.289,000
23 May 202324.6225.3524.6225.2225.2216,700
22 May 202324.2524.8424.2124.7124.7113,700
19 May 202324.5924.9324.2024.2624.267,400
18 May 202323.6824.5023.6824.2524.2512,800
17 May 202323.1523.9622.9823.8323.8310,400
16 May 202323.3423.3422.6922.8622.8610,700
15 May 202323.6423.6423.2223.2223.226,600
12 May 202322.7023.1522.6123.1323.1312,000
11 May 202322.6622.8022.5022.5622.5612,100
10 May 202323.3623.3622.5822.8222.8213,000
09 May 202323.4423.4423.0423.0423.045,400
08 May 202323.8324.0323.2323.2323.239,800
05 May 202323.5024.0623.5023.7623.7616,300
04 May 202323.6124.0022.5023.3923.3926,900
03 May 202323.3224.2823.1623.6123.6122,700
02 May 202324.0324.2722.8623.4223.4230,500
01 May 202324.8025.1024.3224.4524.4517,100
28 Apr 202324.8125.1924.7024.7024.7014,000
27 Apr 202324.8025.0024.8024.9924.999,500
26 Apr 202325.1725.2424.6024.8424.8422,600
25 Apr 202325.0125.5825.0125.3225.3212,900
24 Apr 202325.1025.3525.1025.2925.299,200
21 Apr 202324.9525.3024.8025.1025.1021,300
20 Apr 202325.4925.4924.5624.9624.9628,300
19 Apr 202324.3824.9824.0624.8124.8135,900
18 Apr 202324.7624.7623.9224.2524.2514,700
17 Apr 202324.2524.6424.0524.6424.6420,000
14 Apr 202325.0025.0924.2424.3824.3819,000
13 Apr 202325.1025.1024.7024.8524.8515,400
12 Apr 202325.1525.1524.7724.9624.965,900
11 Apr 202324.9425.1524.6924.7824.7822,300
10 Apr 202324.9225.1624.9225.0225.0213,700
06 Apr 202325.2925.2924.8725.1725.1710,600
06 Apr 20230.34 Dividend
05 Apr 202325.2925.5525.1525.5525.219,800
04 Apr 202325.7925.7925.0125.2524.9116,400
03 Apr 202326.0026.0025.4925.8025.4618,200
31 Mar 202325.7126.0425.6025.8925.5518,900
30 Mar 202326.3626.5825.6225.6325.296,500
29 Mar 202326.3326.4126.0026.2625.917,300
28 Mar 202326.2026.2025.8826.0425.6911,700
27 Mar 202326.2426.8925.9726.3225.979,000
24 Mar 202325.5626.0325.4325.9125.5714,100
23 Mar 202326.5426.7625.3125.8925.5516,800
22 Mar 202327.0127.0226.4026.4026.0515,800
21 Mar 202327.1327.5026.8927.2826.9217,500
20 Mar 202326.7426.9626.4826.5026.1524,900
17 Mar 202327.1127.2926.2626.7026.3439,900
16 Mar 202326.1327.6326.0027.2026.8420,400
15 Mar 202326.5026.8026.0326.4426.0921,300
14 Mar 202327.2527.7926.0126.9226.5644,000
13 Mar 202327.0827.0825.9226.4526.1026,600
10 Mar 202327.9228.0427.0727.3426.9833,300
09 Mar 202329.0029.0027.9227.9227.5520,800
08 Mar 202329.3229.3528.8829.0328.647,500
07 Mar 202329.2429.7629.1229.2028.8123,900
06 Mar 202329.4529.4529.0029.1028.7138,900
03 Mar 202329.4629.4829.1029.2928.908,000
02 Mar 202329.2329.2929.1229.2328.848,600
01 Mar 202329.0129.4629.0129.2628.8714,900
28 Feb 202329.4729.5329.2829.2828.898,200
27 Feb 202329.2529.4229.0829.3228.934,800
24 Feb 202329.4329.4729.0329.2128.8217,400
23 Feb 202329.4929.7129.4329.4729.089,400
22 Feb 202329.5529.7529.3129.3328.9411,300
21 Feb 202329.8729.8729.5229.5329.149,700
17 Feb 202329.9429.9429.5829.9429.548,600
16 Feb 202329.5629.9529.5629.8729.477,200
15 Feb 202329.8230.1029.6630.0129.615,100
14 Feb 202329.9530.0029.7929.8229.4211,300
13 Feb 202330.3930.3929.9530.2229.8213,200
10 Feb 202330.1730.3330.1730.2529.857,400
09 Feb 202330.5630.5630.1530.1529.7511,000
08 Feb 202329.7030.4729.7030.3429.948,800
07 Feb 202330.3830.5030.2430.4230.028,400
06 Feb 202330.6130.6430.1130.2029.8010,300
03 Feb 202330.1130.8429.9830.6230.2114,200
02 Feb 202330.0030.4929.8430.3129.9114,200
01 Feb 202329.5530.0729.4229.8029.4012,800
31 Jan 202329.1229.6729.1229.6629.2712,200
30 Jan 202328.9729.5528.9729.1428.758,300
27 Jan 202329.1629.2628.9429.1928.8011,800
26 Jan 202329.2929.4929.0629.1928.807,300
25 Jan 202328.9829.3728.8029.3028.915,500
24 Jan 202329.2129.3728.8629.2028.817,500
23 Jan 202328.8529.4328.8529.3728.9822,000
20 Jan 202329.1329.3828.7028.9928.6020,700
19 Jan 202328.5928.8028.5028.7828.4019,100
18 Jan 202329.3229.6728.9429.0628.6723,500
17 Jan 202329.7229.7228.8929.5029.1111,500
13 Jan 202329.1629.6929.1629.6929.297,500
12 Jan 202329.3229.5729.0129.5729.186,500
11 Jan 202329.4529.5829.0929.1528.7610,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...