FNLC - The First Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201925.3825.6925.2225.6925.697,642
Jul 22, 201925.5225.6825.2525.5025.506,100
Jul 19, 201925.7025.7725.5225.7725.774,200
Jul 18, 201925.8525.8525.4525.6625.666,800
Jul 17, 201925.9225.9225.4525.7025.7010,200
Jul 16, 201925.7426.2925.7025.8925.899,000
Jul 15, 201925.9626.0525.7225.8425.848,500
Jul 12, 201925.7426.1725.7425.9225.9214,400
Jul 11, 201926.1026.1525.7126.0926.099,000
Jul 10, 201925.8826.2825.7225.9025.906,500
Jul 09, 201926.2026.2225.8226.2226.223,100
Jul 09, 20190.3 Dividend
Jul 08, 201926.5726.7726.3026.3526.0514,100
Jul 05, 201926.7026.7126.4626.6126.319,300
Jul 03, 201926.5226.7026.3126.7026.404,800
Jul 02, 201926.3926.7626.1026.1825.886,800
Jul 01, 201926.7026.7026.1326.3426.0410,300
Jun 28, 201925.6426.8525.4326.8526.5456,100
Jun 27, 201925.0425.7325.0325.7325.4410,600
Jun 26, 201925.1525.1525.0325.0624.773,900
Jun 25, 201924.9225.0924.9225.0524.766,000
Jun 24, 201925.0525.1124.7424.9124.636,400
Jun 21, 201924.9825.5224.7325.1524.8617,700
Jun 20, 201925.2525.2524.9225.0824.792,800
Jun 19, 201925.0125.2425.0125.1124.821,700
Jun 18, 201925.0225.6325.0225.3725.084,100
Jun 17, 201925.2326.8724.8925.1424.856,000
Jun 14, 201925.3925.8425.3325.3425.054,500
Jun 13, 201925.2025.3624.9125.1924.904,400
Jun 12, 201925.0825.0824.9624.9624.684,300
Jun 11, 201924.9725.1424.7024.9424.668,000
Jun 10, 201925.1725.1724.7724.9924.715,800
Jun 07, 201925.1725.1724.7424.7624.485,600
Jun 06, 201925.0425.0924.6424.9424.665,400
Jun 05, 201925.4325.4324.9224.9324.658,800
Jun 04, 201925.5025.5925.2625.4625.175,600
Jun 03, 201925.4225.5025.1025.2724.986,700
May 31, 201925.0825.4425.0825.2824.994,800
May 30, 201925.7925.7925.1025.1924.905,900
May 29, 201925.3825.7725.3525.5025.219,300
May 28, 201926.1526.1525.3225.3825.097,600
May 24, 201926.0726.0725.4725.8325.545,300
May 23, 201925.5125.6225.3425.4825.198,400
May 22, 201925.6825.8125.5025.7425.454,500
May 21, 201925.8726.1725.6925.9525.6510,800
May 20, 201925.6325.9125.5225.6925.403,600
May 17, 201926.1626.4725.6125.8925.607,000
May 16, 201926.3927.1526.1426.2625.964,800
May 15, 201925.8426.3825.8426.3826.081,800
May 14, 201925.6926.0125.6925.8925.604,700
May 13, 201926.0926.2425.5125.5125.2212,800
May 10, 201926.2826.3526.2026.3526.054,500
May 09, 201926.2826.5126.2826.5026.205,100
May 08, 201926.8126.9226.5126.6926.395,000
May 07, 201926.6926.7826.6126.7526.454,100
May 06, 201926.6727.0126.6626.9826.676,000
May 03, 201926.8026.8626.5526.8626.555,700
May 02, 201926.2826.6726.2826.6426.345,900
May 01, 201926.8726.8726.4926.5026.205,700
Apr 30, 201926.9726.9726.3426.8126.5022,400
Apr 29, 201926.5026.9925.8326.7626.4610,000
Apr 26, 201926.1026.5725.6426.5026.205,700
Apr 25, 201926.0126.0125.8925.8925.604,500
Apr 24, 201926.0526.2125.6225.9425.642,600
Apr 23, 201925.6526.2425.6526.2425.946,600
Apr 22, 201925.7826.1025.2225.5025.218,600
Apr 18, 201926.0826.3325.7725.9825.687,200
Apr 17, 201926.8026.9026.3926.4926.195,900
Apr 16, 201926.3026.6426.3026.6026.307,700
Apr 15, 201926.2226.4326.0326.3926.095,300
Apr 12, 201926.1026.2525.6526.2425.947,400
Apr 11, 201926.1026.3125.9225.9225.6210,100
Apr 10, 201925.9826.1025.3725.9125.6210,800
Apr 09, 201926.3526.3526.0026.0025.707,400
Apr 09, 20190.29 Dividend
Apr 08, 201926.3126.5825.5426.4625.8711,900
Apr 05, 201926.1726.6226.1126.5125.9213,000
Apr 04, 201925.8426.2225.8426.0225.445,200
Apr 03, 201925.8325.9425.3725.8925.3111,400
Apr 02, 201925.3525.7925.3525.7125.148,500
Apr 01, 201925.3025.6025.3025.5024.934,900
Mar 29, 201925.4025.4124.8124.9224.3713,500
Mar 28, 201925.1725.3224.9125.2224.665,100
Mar 27, 201925.0025.1824.7025.0224.4615,200
Mar 26, 201924.8525.1224.5625.1224.567,200
Mar 25, 201924.6724.9024.4924.7324.184,900
Mar 22, 201925.5025.7524.5024.7024.1530,800
Mar 21, 201926.1026.2825.5025.5324.9610,800
Mar 20, 201926.5026.5025.9926.0325.455,800
Mar 19, 201926.6326.6426.4226.4325.842,100
Mar 18, 201926.2726.5826.2726.4125.823,500
Mar 15, 201925.9026.3925.8926.3925.8030,200
Mar 14, 201926.0926.1125.8525.9425.362,900
Mar 13, 201926.0226.1825.9525.9525.374,600
Mar 12, 201926.1826.1825.7225.8425.274,300
Mar 11, 201925.7626.1025.7626.1025.526,100
Mar 08, 201925.6625.9025.6625.7525.186,800
Mar 07, 201926.0726.4625.6125.6125.0411,100
Mar 06, 201926.8726.9025.8025.8025.2310,500
Mar 05, 201926.8727.0626.6626.6726.082,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...