Mail

FNLC - The First Bancorp, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	24.00	25.20	23.97	25.19	25.19	17,258
01 Jun 2023	23.61	24.09	23.61	23.69	23.69	9,500
31 May 2023	24.04	24.30	23.39	23.70	23.70	15,500
30 May 2023	24.30	24.76	23.59	24.03	24.03	8,900
26 May 2023	24.15	24.79	24.15	24.21	24.21	4,300
25 May 2023	24.28	24.45	23.91	24.08	24.08	5,600
24 May 2023	25.22	25.22	24.28	24.28	24.28	9,000
23 May 2023	24.62	25.35	24.62	25.22	25.22	16,700
22 May 2023	24.25	24.84	24.21	24.71	24.71	13,700
19 May 2023	24.59	24.93	24.20	24.26	24.26	7,400
18 May 2023	23.68	24.50	23.68	24.25	24.25	12,800
17 May 2023	23.15	23.96	22.98	23.83	23.83	10,400
16 May 2023	23.34	23.34	22.69	22.86	22.86	10,700
15 May 2023	23.64	23.64	23.22	23.22	23.22	6,600
12 May 2023	22.70	23.15	22.61	23.13	23.13	12,000
11 May 2023	22.66	22.80	22.50	22.56	22.56	12,100
10 May 2023	23.36	23.36	22.58	22.82	22.82	13,000
09 May 2023	23.44	23.44	23.04	23.04	23.04	5,400
08 May 2023	23.83	24.03	23.23	23.23	23.23	9,800
05 May 2023	23.50	24.06	23.50	23.76	23.76	16,300
04 May 2023	23.61	24.00	22.50	23.39	23.39	26,900
03 May 2023	23.32	24.28	23.16	23.61	23.61	22,700
02 May 2023	24.03	24.27	22.86	23.42	23.42	30,500
01 May 2023	24.80	25.10	24.32	24.45	24.45	17,100
28 Apr 2023	24.81	25.19	24.70	24.70	24.70	14,000
27 Apr 2023	24.80	25.00	24.80	24.99	24.99	9,500
26 Apr 2023	25.17	25.24	24.60	24.84	24.84	22,600
25 Apr 2023	25.01	25.58	25.01	25.32	25.32	12,900
24 Apr 2023	25.10	25.35	25.10	25.29	25.29	9,200
21 Apr 2023	24.95	25.30	24.80	25.10	25.10	21,300
20 Apr 2023	25.49	25.49	24.56	24.96	24.96	28,300
19 Apr 2023	24.38	24.98	24.06	24.81	24.81	35,900
18 Apr 2023	24.76	24.76	23.92	24.25	24.25	14,700
17 Apr 2023	24.25	24.64	24.05	24.64	24.64	20,000
14 Apr 2023	25.00	25.09	24.24	24.38	24.38	19,000
13 Apr 2023	25.10	25.10	24.70	24.85	24.85	15,400
12 Apr 2023	25.15	25.15	24.77	24.96	24.96	5,900
11 Apr 2023	24.94	25.15	24.69	24.78	24.78	22,300
10 Apr 2023	24.92	25.16	24.92	25.02	25.02	13,700
06 Apr 2023	25.29	25.29	24.87	25.17	25.17	10,600
06 Apr 2023	0.34 Dividend
05 Apr 2023	25.29	25.55	25.15	25.55	25.21	9,800
04 Apr 2023	25.79	25.79	25.01	25.25	24.91	16,400
03 Apr 2023	26.00	26.00	25.49	25.80	25.46	18,200
31 Mar 2023	25.71	26.04	25.60	25.89	25.55	18,900
30 Mar 2023	26.36	26.58	25.62	25.63	25.29	6,500
29 Mar 2023	26.33	26.41	26.00	26.26	25.91	7,300
28 Mar 2023	26.20	26.20	25.88	26.04	25.69	11,700
27 Mar 2023	26.24	26.89	25.97	26.32	25.97	9,000
24 Mar 2023	25.56	26.03	25.43	25.91	25.57	14,100
23 Mar 2023	26.54	26.76	25.31	25.89	25.55	16,800
22 Mar 2023	27.01	27.02	26.40	26.40	26.05	15,800
21 Mar 2023	27.13	27.50	26.89	27.28	26.92	17,500
20 Mar 2023	26.74	26.96	26.48	26.50	26.15	24,900
17 Mar 2023	27.11	27.29	26.26	26.70	26.34	39,900
16 Mar 2023	26.13	27.63	26.00	27.20	26.84	20,400
15 Mar 2023	26.50	26.80	26.03	26.44	26.09	21,300
14 Mar 2023	27.25	27.79	26.01	26.92	26.56	44,000
13 Mar 2023	27.08	27.08	25.92	26.45	26.10	26,600
10 Mar 2023	27.92	28.04	27.07	27.34	26.98	33,300
09 Mar 2023	29.00	29.00	27.92	27.92	27.55	20,800
08 Mar 2023	29.32	29.35	28.88	29.03	28.64	7,500
07 Mar 2023	29.24	29.76	29.12	29.20	28.81	23,900
06 Mar 2023	29.45	29.45	29.00	29.10	28.71	38,900
03 Mar 2023	29.46	29.48	29.10	29.29	28.90	8,000
02 Mar 2023	29.23	29.29	29.12	29.23	28.84	8,600
01 Mar 2023	29.01	29.46	29.01	29.26	28.87	14,900
28 Feb 2023	29.47	29.53	29.28	29.28	28.89	8,200
27 Feb 2023	29.25	29.42	29.08	29.32	28.93	4,800
24 Feb 2023	29.43	29.47	29.03	29.21	28.82	17,400
23 Feb 2023	29.49	29.71	29.43	29.47	29.08	9,400
22 Feb 2023	29.55	29.75	29.31	29.33	28.94	11,300
21 Feb 2023	29.87	29.87	29.52	29.53	29.14	9,700
17 Feb 2023	29.94	29.94	29.58	29.94	29.54	8,600
16 Feb 2023	29.56	29.95	29.56	29.87	29.47	7,200
15 Feb 2023	29.82	30.10	29.66	30.01	29.61	5,100
14 Feb 2023	29.95	30.00	29.79	29.82	29.42	11,300
13 Feb 2023	30.39	30.39	29.95	30.22	29.82	13,200
10 Feb 2023	30.17	30.33	30.17	30.25	29.85	7,400
09 Feb 2023	30.56	30.56	30.15	30.15	29.75	11,000
08 Feb 2023	29.70	30.47	29.70	30.34	29.94	8,800
07 Feb 2023	30.38	30.50	30.24	30.42	30.02	8,400
06 Feb 2023	30.61	30.64	30.11	30.20	29.80	10,300
03 Feb 2023	30.11	30.84	29.98	30.62	30.21	14,200
02 Feb 2023	30.00	30.49	29.84	30.31	29.91	14,200
01 Feb 2023	29.55	30.07	29.42	29.80	29.40	12,800
31 Jan 2023	29.12	29.67	29.12	29.66	29.27	12,200
30 Jan 2023	28.97	29.55	28.97	29.14	28.75	8,300
27 Jan 2023	29.16	29.26	28.94	29.19	28.80	11,800
26 Jan 2023	29.29	29.49	29.06	29.19	28.80	7,300
25 Jan 2023	28.98	29.37	28.80	29.30	28.91	5,500
24 Jan 2023	29.21	29.37	28.86	29.20	28.81	7,500
23 Jan 2023	28.85	29.43	28.85	29.37	28.98	22,000
20 Jan 2023	29.13	29.38	28.70	28.99	28.60	20,700
19 Jan 2023	28.59	28.80	28.50	28.78	28.40	19,100
18 Jan 2023	29.32	29.67	28.94	29.06	28.67	23,500
17 Jan 2023	29.72	29.72	28.89	29.50	29.11	11,500
13 Jan 2023	29.16	29.69	29.16	29.69	29.29	7,500
12 Jan 2023	29.32	29.57	29.01	29.57	29.18	6,500
11 Jan 2023	29.45	29.58	29.09	29.15	28.76	10,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...