FNLC - The First Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201928.9329.4828.6529.4029.408,200
Dec 12, 201928.7929.2828.6829.0229.0224,300
Dec 11, 201928.4728.7028.3628.6428.646,000
Dec 10, 201928.1628.4428.1228.4428.445,200
Dec 09, 201928.3828.3828.0028.0028.004,200
Dec 06, 201928.2928.5528.2328.2828.2814,900
Dec 05, 201927.7828.3227.7828.0028.009,700
Dec 04, 201928.0528.1727.8027.8627.8619,300
Dec 03, 201928.0128.1927.8127.9527.955,700
Dec 02, 201928.2028.4627.8728.1128.118,700
Nov 29, 201928.2628.5628.2628.4828.481,800
Nov 27, 201929.0529.0528.3028.3728.379,200
Nov 26, 201928.7129.1528.2228.8828.8811,900
Nov 25, 201927.7128.6527.7128.4628.468,200
Nov 22, 201927.9928.2427.6227.7627.766,500
Nov 21, 201928.2528.2527.5927.9227.9212,100
Nov 20, 201928.1928.6727.8627.9727.9718,600
Nov 19, 201928.0428.4527.9128.1128.1113,600
Nov 18, 201928.3028.3627.7928.1228.126,400
Nov 15, 201928.8728.8728.1628.1628.1611,400
Nov 14, 201928.7029.2628.5128.6628.667,800
Nov 13, 201928.1628.9528.0928.8628.8613,100
Nov 12, 201928.4428.8128.3228.3228.326,400
Nov 11, 201929.0429.0428.2628.7028.7010,400
Nov 08, 201929.0329.1128.6128.9628.9610,900
Nov 07, 201929.2229.4029.0129.1329.136,400
Nov 06, 201928.8429.0728.8429.0729.0714,600
Nov 05, 201928.6729.3028.6429.1229.1218,100
Nov 04, 201928.6728.6728.2728.6528.6513,200
Nov 01, 201928.3328.5628.3028.5228.525,800
Oct 31, 201927.8128.3027.8128.2728.2712,400
Oct 30, 201928.3128.5028.1528.3728.376,000
Oct 29, 201928.2028.2927.8028.2928.299,400
Oct 28, 201927.3628.3727.3628.1428.1410,400
Oct 25, 201927.6728.1727.6727.8527.855,000
Oct 24, 201927.4228.2327.4228.0828.088,900
Oct 23, 201928.0128.3727.9628.1228.126,700
Oct 22, 201928.2428.4627.9028.1928.1919,800
Oct 21, 201927.8328.4127.7828.2628.2613,700
Oct 18, 201927.6628.0027.5427.8027.8012,400
Oct 17, 201927.5427.8827.4127.8127.8155,200
Oct 16, 201927.3727.6427.2827.6427.647,200
Oct 15, 201927.4827.5527.1527.4027.409,000
Oct 14, 201927.0527.4826.9027.2627.2612,800
Oct 11, 201927.1027.5927.1027.2927.2917,000
Oct 10, 201927.0527.4026.9326.9626.9616,800
Oct 09, 201927.1327.2026.8627.0327.038,700
Oct 08, 201927.1927.1926.7026.8026.808,300
Oct 07, 201927.0527.3026.6927.2427.2410,400
Oct 04, 201927.1227.4326.6527.3227.3217,500
Oct 04, 20190.3 Dividend
Oct 03, 201927.3427.4827.0927.2426.9414,100
Oct 02, 201927.0027.4826.7127.2026.9012,900
Oct 01, 201927.4827.7226.8227.0826.7818,800
Sep 30, 201927.3527.6827.3127.4927.1914,400
Sep 27, 201927.2727.5927.2327.4627.168,200
Sep 26, 201927.5027.5027.1927.2726.9714,000
Sep 25, 201927.2627.6826.9527.4827.1813,300
Sep 24, 201927.4527.6226.8927.0126.7118,500
Sep 23, 201926.9227.5026.8827.3827.0812,800
Sep 20, 201927.1327.4526.6527.2026.9038,700
Sep 19, 201927.5628.0026.9527.1826.8813,000
Sep 18, 201927.5927.6627.0127.5127.2114,400
Sep 17, 201927.6427.8426.7827.4727.1711,300
Sep 16, 201927.4027.9027.4027.5227.2211,600
Sep 13, 201927.5028.0027.2427.7127.4017,400
Sep 12, 201926.0227.5926.0227.4727.1721,400
Sep 11, 201926.4526.7526.3326.7526.4626,300
Sep 10, 201925.5026.4325.5026.2325.949,600
Sep 09, 201925.5326.4225.5325.9125.627,600
Sep 06, 201925.3925.5925.1425.3925.114,300
Sep 05, 201925.0225.6225.0225.4425.1610,800
Sep 04, 201924.8825.1324.8824.9524.684,900
Sep 03, 201925.1625.5524.5724.7624.4911,500
Aug 30, 201925.1325.5725.1325.4025.124,800
Aug 29, 201924.8025.5824.7424.9724.696,000
Aug 28, 201924.1924.6424.1924.5124.246,700
Aug 27, 201924.7824.8924.2024.2623.9913,000
Aug 26, 201924.4024.6324.4024.5724.305,100
Aug 23, 201925.2325.2324.2824.3124.0410,800
Aug 22, 201925.0525.3325.0125.0124.736,700
Aug 21, 201925.1625.3224.9625.0024.7212,200
Aug 20, 201925.2525.2524.8625.0024.724,100
Aug 19, 201925.5225.5225.3525.4525.172,700
Aug 16, 201925.1325.4125.0525.4125.134,800
Aug 15, 201925.2225.4125.0025.0024.724,900
Aug 14, 201925.3825.4725.0025.0824.809,700
Aug 13, 201925.3025.7925.3025.7725.497,000
Aug 12, 201924.9325.2724.8525.1624.889,400
Aug 09, 201924.8025.6224.8024.9724.699,200
Aug 08, 201924.9425.5424.8025.0824.8012,800
Aug 07, 201924.9425.1124.5624.6524.3810,500
Aug 06, 201925.0925.2924.8524.9524.6811,800
Aug 05, 201925.3126.0025.0925.1024.8213,800
Aug 02, 201925.4625.7225.3525.5225.245,500
Aug 01, 201926.3026.4125.4725.5025.2221,100
Jul 31, 201926.2426.4926.2026.2125.9230,700
Jul 30, 201926.1526.4125.8726.1125.8211,400
Jul 29, 201926.1726.5226.1226.2725.989,800
Jul 26, 201925.7526.2025.6025.9925.7012,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...