UK markets closed

The First Bancorp, Inc. (FNLC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.30+1.14 (+5.14%)
As of 01:19PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.3623.3022.2923.3023.3011,872
18 Apr 202422.2323.0022.0022.1622.1615,900
17 Apr 202422.3422.7122.0922.2422.2410,500
16 Apr 202422.2022.2721.7722.0222.0211,400
15 Apr 202422.1122.2322.0022.2322.237,300
12 Apr 202422.3522.5022.0822.3122.3115,400
11 Apr 202422.6622.8022.2622.5822.5815,400
10 Apr 202423.4023.4422.0722.6922.6930,900
09 Apr 202423.8323.8923.5623.5623.5615,800
08 Apr 202423.5024.0523.5023.6723.6720,000
08 Apr 20240.35 Dividend
05 Apr 202424.3124.3123.8024.0323.6819,200
04 Apr 202423.9424.1723.6523.8623.518,600
03 Apr 202423.2624.8323.2623.6323.2914,700
02 Apr 202424.4924.6023.4523.5723.2330,000
01 Apr 202423.4524.5823.4524.3924.0314,300
28 Mar 202423.8924.6823.5424.6424.2850,100
27 Mar 202423.3623.9723.2123.8923.5417,500
26 Mar 202423.2223.5022.7523.1122.7715,800
25 Mar 202423.3823.3823.2623.2622.924,800
22 Mar 202423.1723.2323.0823.1222.7812,200
21 Mar 202422.8923.2522.8923.1722.8329,200
20 Mar 202422.7523.3722.7522.9822.6514,900
19 Mar 202422.7022.9822.7022.8422.519,700
18 Mar 202422.8723.0122.7122.7422.4115,400
15 Mar 202422.6123.1322.6123.1322.7929,300
14 Mar 202423.2723.2722.5522.6122.2817,100
13 Mar 202423.2023.2023.0023.1022.7613,700
12 Mar 202423.0523.5022.9023.2622.9220,500
11 Mar 202423.0623.2522.8823.2522.919,800
08 Mar 202423.4623.4722.8823.1422.8017,900
07 Mar 202423.3123.5523.2523.3623.0212,500
06 Mar 202423.4923.4923.1623.4323.098,300
05 Mar 202423.1723.3923.0523.2922.959,200
04 Mar 202423.6223.6223.0123.1222.785,900
01 Mar 202423.5123.5423.0523.1022.7612,200
29 Feb 202423.3624.1623.3023.6223.289,600
28 Feb 202423.0223.3122.9522.9522.627,400
27 Feb 202423.1123.2822.9523.1422.806,000
26 Feb 202423.2223.6123.0623.1222.785,600
23 Feb 202423.4324.2223.2023.4423.1010,900
22 Feb 202423.2623.7122.9523.3623.0217,800
21 Feb 202423.6723.9223.2123.4323.0914,700
20 Feb 202424.5024.5023.9224.0823.7316,100
16 Feb 202424.8225.0124.6524.7024.3410,700
15 Feb 202423.8925.2023.8724.8824.5216,500
14 Feb 202423.8223.9323.1823.8923.5419,900
13 Feb 202424.5224.5223.3423.4423.1030,000
12 Feb 202423.8625.4423.8624.9124.5518,000
09 Feb 202423.9924.7423.9924.5124.1511,800
08 Feb 202423.4023.9223.3523.8023.458,100
07 Feb 202423.9624.2222.1323.3523.0120,100
06 Feb 202424.6224.7123.6424.0023.6518,300
05 Feb 202424.7024.7024.3024.3023.9512,200
02 Feb 202424.4425.1324.2424.6924.3311,200
01 Feb 202425.2225.2223.6224.7524.3926,100
31 Jan 202425.5326.6225.0025.0024.6416,100
30 Jan 202426.0526.2125.5725.8725.495,000
29 Jan 202426.3626.7626.0526.2225.8410,200
26 Jan 202426.4526.5026.3126.3926.018,500
25 Jan 202426.4526.4525.3526.3725.9920,900
24 Jan 202426.1626.1725.9126.1725.799,400
23 Jan 202426.8726.8726.1326.1325.7510,200
22 Jan 202426.0026.8425.9826.6826.2910,800
19 Jan 202425.7425.9624.9825.8925.5115,400
18 Jan 202425.5725.8625.5025.5225.156,400
17 Jan 202425.1425.5924.5025.5925.2217,100
16 Jan 202425.8025.8025.2825.5225.1516,800
12 Jan 202426.4026.4025.9826.0725.698,100
11 Jan 202426.7026.7025.7626.2025.8218,300
10 Jan 202426.3027.3725.7726.7126.3232,500
09 Jan 202427.1527.1826.3326.4026.0230,100
08 Jan 202427.8927.9427.2527.4827.0810,900
05 Jan 202428.1428.6227.8627.9927.5847,900
05 Jan 20240.35 Dividend
04 Jan 202428.3128.9528.3128.7227.9634,300
03 Jan 202428.3128.8327.9328.1127.3636,200
02 Jan 202427.8728.8827.8228.3827.6312,100
29 Dec 202328.9229.1528.2228.2227.477,500
28 Dec 202328.5129.0128.4628.8028.0311,400
27 Dec 202328.7329.0528.2228.7427.9815,500
26 Dec 202328.5728.9528.5728.7327.978,900
22 Dec 202328.0028.5627.9528.3527.6021,500
21 Dec 202327.9328.3427.8927.9527.2113,900
20 Dec 202327.7029.1627.3427.9927.2523,300
19 Dec 202327.0027.6726.6327.5726.8432,200
18 Dec 202326.8227.0026.1326.9926.2725,100
15 Dec 202326.2926.9526.1226.5325.8274,600
14 Dec 202325.7626.1925.7326.0925.4022,800
13 Dec 202325.6527.0024.4425.2624.59122,700
12 Dec 202325.8526.1725.5025.7725.0913,700
11 Dec 202325.1625.9125.1625.8525.1614,800
08 Dec 202325.2225.8725.0125.7825.097,900
07 Dec 202325.6426.1724.2925.4024.7332,700
06 Dec 202325.9826.2025.3625.8225.1311,000
05 Dec 202326.0826.1025.4325.8525.169,100
04 Dec 202325.3226.0125.1026.0125.3221,100
01 Dec 202325.0326.0225.0325.3624.6912,800
30 Nov 202326.2526.2524.8924.9924.338,200
29 Nov 202324.6525.5324.6525.3224.6514,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...