Advertisement
U.S. markets open in 1 hour 57 minutes

The First Bancorp, Inc. (FNLC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
23.89+0.78 (+3.38%)
At close: 04:00PM EDT
23.89 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202423.3623.9723.2123.8923.8917,500
Mar 26, 202423.2223.5022.7523.1123.1115,800
Mar 25, 202423.3823.3823.2623.2623.264,800
Mar 22, 202423.1723.2323.0823.1223.1212,200
Mar 21, 202422.8923.2522.8923.1723.1729,200
Mar 20, 202422.7523.3722.7522.9822.9814,900
Mar 19, 202422.7022.9822.7022.8422.849,700
Mar 18, 202422.8723.0122.7122.7422.7415,400
Mar 15, 202422.6123.1322.6123.1323.1329,300
Mar 14, 202423.2723.2722.5522.6122.6117,100
Mar 13, 202423.2023.2023.0023.1023.1013,700
Mar 12, 202423.0523.5022.9023.2623.2620,500
Mar 11, 202423.0623.2522.8823.2523.259,800
Mar 08, 202423.4623.4722.8823.1423.1417,900
Mar 07, 202423.3123.5523.2523.3623.3612,500
Mar 06, 202423.4923.4923.1623.4323.438,300
Mar 05, 202423.1723.3923.0523.2923.299,200
Mar 04, 202423.6223.6223.0123.1223.125,900
Mar 01, 202423.5123.5423.0523.1023.1012,200
Feb 29, 202423.3624.1623.3023.6223.629,600
Feb 28, 202423.0223.3122.9522.9522.957,400
Feb 27, 202423.1123.2822.9523.1423.146,000
Feb 26, 202423.2223.6123.0623.1223.125,600
Feb 23, 202423.4324.2223.2023.4423.4410,900
Feb 22, 202423.2623.7122.9523.3623.3617,800
Feb 21, 202423.6723.9223.2123.4323.4314,700
Feb 20, 202424.5024.5023.9224.0824.0816,100
Feb 16, 202424.8225.0124.6524.7024.7010,700
Feb 15, 202423.8925.2023.8724.8824.8816,500
Feb 14, 202423.8223.9323.1823.8923.8919,900
Feb 13, 202424.5224.5223.3423.4423.4430,000
Feb 12, 202423.8625.4423.8624.9124.9118,000
Feb 09, 202423.9924.7423.9924.5124.5111,800
Feb 08, 202423.4023.9223.3523.8023.808,100
Feb 07, 202423.9624.2222.1323.3523.3520,100
Feb 06, 202424.6224.7123.6424.0024.0018,300
Feb 05, 202424.7024.7024.3024.3024.3012,200
Feb 02, 202424.4425.1324.2424.6924.6911,200
Feb 01, 202425.2225.2223.6224.7524.7526,100
Jan 31, 202425.5326.6225.0025.0025.0016,100
Jan 30, 202426.0526.2125.5725.8725.875,000
Jan 29, 202426.3626.7626.0526.2226.2210,200
Jan 26, 202426.4526.5026.3126.3926.398,500
Jan 25, 202426.4526.4525.3526.3726.3720,900
Jan 24, 202426.1626.1725.9126.1726.179,400
Jan 23, 202426.8726.8726.1326.1326.1310,200
Jan 22, 202426.0026.8425.9826.6826.6810,800
Jan 19, 202425.7425.9624.9825.8925.8915,400
Jan 18, 202425.5725.8625.5025.5225.526,400
Jan 17, 202425.1425.5924.5025.5925.5917,100
Jan 16, 202425.8025.8025.2825.5225.5216,800
Jan 12, 202426.4026.4025.9826.0726.078,100
Jan 11, 202426.7026.7025.7626.2026.2018,300
Jan 10, 202426.3027.3725.7726.7126.7132,500
Jan 09, 202427.1527.1826.3326.4026.4030,100
Jan 08, 202427.8927.9427.2527.4827.4810,900
Jan 05, 202428.1428.6227.8627.9927.9947,900
Jan 05, 20240.35 Dividend
Jan 04, 202428.3128.9528.3128.7228.3734,300
Jan 03, 202428.3128.8327.9328.1127.7736,200
Jan 02, 202427.8728.8827.8228.3828.0312,100
Dec 29, 202328.9229.1528.2228.2227.887,500
Dec 28, 202328.5129.0128.4628.8028.4511,400
Dec 27, 202328.7329.0528.2228.7428.3915,500
Dec 26, 202328.5728.9528.5728.7328.388,900
Dec 22, 202328.0028.5627.9528.3528.0021,500
Dec 21, 202327.9328.3427.8927.9527.6113,900
Dec 20, 202327.7029.1627.3427.9927.6523,300
Dec 19, 202327.0027.6726.6327.5727.2332,200
Dec 18, 202326.8227.0026.1326.9926.6625,100
Dec 15, 202326.2926.9526.1226.5326.2174,600
Dec 14, 202325.7626.1925.7326.0925.7722,800
Dec 13, 202325.6527.0024.4425.2624.95122,700
Dec 12, 202325.8526.1725.5025.7725.4613,700
Dec 11, 202325.1625.9125.1625.8525.5314,800
Dec 08, 202325.2225.8725.0125.7825.477,900
Dec 07, 202325.6426.1724.2925.4025.0932,700
Dec 06, 202325.9826.2025.3625.8225.5111,000
Dec 05, 202326.0826.1025.4325.8525.539,100
Dec 04, 202325.3226.0125.1026.0125.6921,100
Dec 01, 202325.0326.0225.0325.3625.0512,800
Nov 30, 202326.2526.2524.8924.9924.698,200
Nov 29, 202324.6525.5324.6525.3225.0114,100
Nov 28, 202324.8824.9024.3424.4224.126,100
Nov 27, 202324.6324.9924.2024.6524.3511,500
Nov 24, 202324.7324.9724.5024.9724.672,700
Nov 22, 202324.9924.9924.0624.8824.584,200
Nov 21, 202325.0425.1124.5124.9124.614,100
Nov 20, 202325.9925.9924.6025.0924.7815,300
Nov 17, 202325.4826.3624.5325.8025.4917,200
Nov 16, 202325.0025.0324.4025.0324.725,900
Nov 15, 202325.8826.2124.6525.2924.989,100
Nov 14, 202324.3826.2123.0525.9025.5815,400
Nov 13, 202323.7924.2023.5023.8223.533,400
Nov 10, 202323.8724.0423.8723.9523.6612,300
Nov 09, 202323.9623.9623.5723.8723.586,700
Nov 08, 202323.8123.9623.5023.9623.678,200
Nov 07, 202324.0624.7923.5523.8223.5318,500
Nov 06, 202324.7224.7224.2924.2923.996,400
Nov 03, 202324.4724.8923.6324.7824.489,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...