FNLC - The First Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201925.6325.9125.5225.6925.693,600
May 17, 201926.1626.4725.6125.8925.897,000
May 16, 201926.3927.1526.1426.2626.264,800
May 15, 201925.8426.3825.8426.3826.381,800
May 14, 201925.6926.0125.6925.8925.894,700
May 13, 201926.0926.2425.5125.5125.5112,800
May 10, 201926.2826.3526.2026.3526.354,500
May 09, 201926.2826.5126.2826.5026.505,100
May 08, 201926.8126.9226.5126.6926.695,000
May 07, 201926.6926.7826.6126.7526.754,100
May 06, 201926.6727.0126.6626.9826.986,000
May 03, 201926.8026.8626.5526.8626.865,700
May 02, 201926.2826.6726.2826.6426.645,900
May 01, 201926.8726.8726.4926.5026.505,700
Apr 30, 201926.9726.9726.3426.8126.8122,400
Apr 29, 201926.5026.9925.8326.7626.7610,000
Apr 26, 201926.1026.5725.6426.5026.505,700
Apr 25, 201926.0126.0125.8925.8925.894,500
Apr 24, 201926.0526.2125.6225.9425.942,600
Apr 23, 201925.6526.2425.6526.2426.246,600
Apr 22, 201925.7826.1025.2225.5025.508,600
Apr 18, 201926.0826.3325.7725.9825.987,200
Apr 17, 201926.8026.9026.3926.4926.495,900
Apr 16, 201926.3026.6426.3026.6026.607,700
Apr 15, 201926.2226.4326.0326.3926.395,300
Apr 12, 201926.1026.2525.6526.2426.247,400
Apr 11, 201926.1026.3125.9225.9225.9210,100
Apr 10, 201925.9826.1025.3725.9125.9110,800
Apr 09, 201926.3526.3526.0026.0026.007,400
Apr 09, 20190.29 Dividend
Apr 08, 201926.3126.5825.5426.4626.1711,900
Apr 05, 201926.1726.6226.1126.5126.2213,000
Apr 04, 201925.8426.2225.8426.0225.735,200
Apr 03, 201925.8325.9425.3725.8925.6111,400
Apr 02, 201925.3525.7925.3525.7125.438,500
Apr 01, 201925.3025.6025.3025.5025.224,900
Mar 29, 201925.4025.4124.8124.9224.6513,500
Mar 28, 201925.1725.3224.9125.2224.945,100
Mar 27, 201925.0025.1824.7025.0224.7515,200
Mar 26, 201924.8525.1224.5625.1224.847,200
Mar 25, 201924.6724.9024.4924.7324.464,900
Mar 22, 201925.5025.7524.5024.7024.4330,800
Mar 21, 201926.1026.2825.5025.5325.2510,800
Mar 20, 201926.5026.5025.9926.0325.745,800
Mar 19, 201926.6326.6426.4226.4326.142,100
Mar 18, 201926.2726.5826.2726.4126.123,500
Mar 15, 201925.9026.3925.8926.3926.1030,200
Mar 14, 201926.0926.1125.8525.9425.662,900
Mar 13, 201926.0226.1825.9525.9525.674,600
Mar 12, 201926.1826.1825.7225.8425.564,300
Mar 11, 201925.7626.1025.7626.1025.816,100
Mar 08, 201925.6625.9025.6625.7525.476,800
Mar 07, 201926.0726.4625.6125.6125.3311,100
Mar 06, 201926.8726.9025.8025.8025.5210,500
Mar 05, 201926.8727.0626.6626.6726.382,800
Mar 04, 201926.9026.9026.6326.7226.437,200
Mar 01, 201926.4826.7426.4826.7426.4511,800
Feb 28, 201926.5026.5026.3526.3526.064,800
Feb 27, 201926.2826.5526.2626.4726.1811,500
Feb 26, 201926.5526.8826.2426.6226.3311,700
Feb 25, 201927.1727.1726.5926.5926.3011,100
Feb 22, 201926.8627.1826.7527.1726.876,000
Feb 21, 201927.6527.7026.0026.7426.4568,900
Feb 20, 201927.5627.8927.5127.5127.2110,500
Feb 19, 201927.3327.7927.3327.7827.487,900
Feb 15, 201927.1527.4926.8427.3527.0515,100
Feb 14, 201927.4927.4927.0127.0326.739,100
Feb 13, 201927.0027.4127.0027.4127.114,300
Feb 12, 201926.2227.0026.2226.9926.697,700
Feb 11, 201926.8326.8426.6826.7826.495,000
Feb 08, 201926.5526.7026.5026.5226.234,900
Feb 07, 201926.3026.8126.3026.5026.217,200
Feb 06, 201926.4626.5226.3026.4926.206,600
Feb 05, 201926.2626.5026.2326.2325.943,300
Feb 04, 201925.8426.1525.8426.0325.746,200
Feb 01, 201925.8726.1825.7126.0125.728,700
Jan 31, 201926.0026.1025.5925.8725.5922,500
Jan 30, 201926.0926.2525.5925.9525.6718,600
Jan 29, 201925.9626.0825.7025.9325.659,100
Jan 28, 201926.1426.1425.4225.6125.3319,000
Jan 25, 201925.8126.4825.8126.4826.198,300
Jan 24, 201926.0826.2725.7726.0025.726,200
Jan 23, 201925.7626.3625.7425.9525.677,800
Jan 22, 201925.7826.2525.7325.7825.508,800
Jan 18, 201925.9726.0025.6925.7625.489,600
Jan 17, 201925.8326.3825.8325.9625.688,500
Jan 16, 201925.7026.0025.3425.9525.6710,100
Jan 15, 201925.7725.7925.2525.3325.0512,200
Jan 14, 201925.7326.3425.3825.5025.229,100
Jan 11, 201925.8226.1425.3725.5825.307,500
Jan 10, 201926.5326.5325.7225.8225.5410,800
Jan 09, 201926.8326.8426.4226.7826.496,600
Jan 09, 20190.29 Dividend
Jan 08, 201926.6527.4726.6526.9526.378,100
Jan 07, 201926.9027.1526.3526.7026.1211,600
Jan 04, 201926.3227.2426.3226.9326.359,900
Jan 03, 201926.5026.6426.1726.2625.698,600
Jan 02, 201925.8426.7425.7726.7026.129,900
Dec 31, 201826.0127.2726.0126.3025.736,600
Dec 28, 201825.8826.2525.4826.0725.516,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...