NasdaqGS - Delayed Quote • USD
The First Bancorp, Inc. (FNLC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.51 | 23.00 | 22.15 | 22.55 | 22.55 | 9,400 |
Apr 25, 2024 | 22.49 | 22.80 | 22.12 | 22.40 | 22.40 | 15,300 |
Apr 24, 2024 | 22.48 | 22.74 | 22.21 | 22.74 | 22.74 | 7,700 |
Apr 23, 2024 | 22.72 | 22.75 | 22.51 | 22.52 | 22.52 | 11,300 |
Apr 22, 2024 | 23.30 | 23.47 | 22.86 | 22.86 | 22.86 | 24,500 |
Apr 19, 2024 | 22.36 | 23.30 | 22.29 | 22.99 | 22.99 | 20,800 |
Apr 18, 2024 | 22.23 | 23.00 | 22.00 | 22.16 | 22.16 | 15,900 |
Apr 17, 2024 | 22.34 | 22.71 | 22.09 | 22.24 | 22.24 | 10,500 |
Apr 16, 2024 | 22.20 | 22.27 | 21.77 | 22.02 | 22.02 | 11,400 |
Apr 15, 2024 | 22.11 | 22.23 | 22.00 | 22.23 | 22.23 | 7,300 |
Apr 12, 2024 | 22.35 | 22.50 | 22.08 | 22.31 | 22.31 | 15,400 |
Apr 11, 2024 | 22.66 | 22.80 | 22.26 | 22.58 | 22.58 | 15,400 |
Apr 10, 2024 | 23.40 | 23.44 | 22.07 | 22.69 | 22.69 | 30,900 |
Apr 9, 2024 | 23.83 | 23.89 | 23.56 | 23.56 | 23.56 | 15,800 |
Apr 8, 2024 | 0.35 Dividend | |||||
Apr 8, 2024 | 23.50 | 24.05 | 23.50 | 23.67 | 23.67 | 20,000 |
Apr 5, 2024 | 24.31 | 24.31 | 23.80 | 24.03 | 23.68 | 19,200 |
Apr 4, 2024 | 23.94 | 24.17 | 23.65 | 23.86 | 23.51 | 8,600 |
Apr 3, 2024 | 23.26 | 24.83 | 23.26 | 23.63 | 23.29 | 14,700 |
Apr 2, 2024 | 24.49 | 24.60 | 23.45 | 23.57 | 23.23 | 30,000 |
Apr 1, 2024 | 23.45 | 24.58 | 23.45 | 24.39 | 24.03 | 14,300 |
Mar 28, 2024 | 23.89 | 24.68 | 23.54 | 24.64 | 24.28 | 50,100 |
Mar 27, 2024 | 23.36 | 23.97 | 23.21 | 23.89 | 23.54 | 17,500 |
Mar 26, 2024 | 23.22 | 23.50 | 22.75 | 23.11 | 22.77 | 15,800 |
Mar 25, 2024 | 23.38 | 23.38 | 23.26 | 23.26 | 22.92 | 4,800 |
Mar 22, 2024 | 23.17 | 23.23 | 23.08 | 23.12 | 22.78 | 12,200 |
Mar 21, 2024 | 22.89 | 23.25 | 22.89 | 23.17 | 22.83 | 29,200 |
Mar 20, 2024 | 22.75 | 23.37 | 22.75 | 22.98 | 22.65 | 14,900 |
Mar 19, 2024 | 22.70 | 22.98 | 22.70 | 22.84 | 22.51 | 9,700 |
Mar 18, 2024 | 22.87 | 23.01 | 22.71 | 22.74 | 22.41 | 15,400 |
Mar 15, 2024 | 22.61 | 23.13 | 22.61 | 23.13 | 22.79 | 29,300 |
Mar 14, 2024 | 23.27 | 23.27 | 22.55 | 22.61 | 22.28 | 17,100 |
Mar 13, 2024 | 23.20 | 23.20 | 23.00 | 23.10 | 22.76 | 13,700 |
Mar 12, 2024 | 23.05 | 23.50 | 22.90 | 23.26 | 22.92 | 20,500 |
Mar 11, 2024 | 23.06 | 23.25 | 22.88 | 23.25 | 22.91 | 9,800 |
Mar 8, 2024 | 23.46 | 23.47 | 22.88 | 23.14 | 22.80 | 17,900 |
Mar 7, 2024 | 23.31 | 23.55 | 23.25 | 23.36 | 23.02 | 12,500 |
Mar 6, 2024 | 23.49 | 23.49 | 23.16 | 23.43 | 23.09 | 8,300 |
Mar 5, 2024 | 23.17 | 23.39 | 23.05 | 23.29 | 22.95 | 9,200 |
Mar 4, 2024 | 23.62 | 23.62 | 23.01 | 23.12 | 22.78 | 5,900 |
Mar 1, 2024 | 23.51 | 23.54 | 23.05 | 23.10 | 22.76 | 12,200 |
Feb 29, 2024 | 23.36 | 24.16 | 23.30 | 23.62 | 23.28 | 9,600 |
Feb 28, 2024 | 23.02 | 23.31 | 22.95 | 22.95 | 22.62 | 7,400 |
Feb 27, 2024 | 23.11 | 23.28 | 22.95 | 23.14 | 22.80 | 6,000 |
Feb 26, 2024 | 23.22 | 23.61 | 23.06 | 23.12 | 22.78 | 5,600 |
Feb 23, 2024 | 23.43 | 24.22 | 23.20 | 23.44 | 23.10 | 10,900 |
Feb 22, 2024 | 23.26 | 23.71 | 22.95 | 23.36 | 23.02 | 17,800 |
Feb 21, 2024 | 23.67 | 23.92 | 23.21 | 23.43 | 23.09 | 14,700 |
Feb 20, 2024 | 24.50 | 24.50 | 23.92 | 24.08 | 23.73 | 16,100 |
Feb 16, 2024 | 24.82 | 25.01 | 24.65 | 24.70 | 24.34 | 10,700 |
Feb 15, 2024 | 23.89 | 25.20 | 23.87 | 24.88 | 24.52 | 16,500 |
Feb 14, 2024 | 23.82 | 23.93 | 23.18 | 23.89 | 23.54 | 19,900 |
Feb 13, 2024 | 24.52 | 24.52 | 23.34 | 23.44 | 23.10 | 30,000 |
Feb 12, 2024 | 23.86 | 25.44 | 23.86 | 24.91 | 24.55 | 18,000 |
Feb 9, 2024 | 23.99 | 24.74 | 23.99 | 24.51 | 24.15 | 11,800 |
Feb 8, 2024 | 23.40 | 23.92 | 23.35 | 23.80 | 23.45 | 8,100 |
Feb 7, 2024 | 23.96 | 24.22 | 22.13 | 23.35 | 23.01 | 20,100 |
Feb 6, 2024 | 24.62 | 24.71 | 23.64 | 24.00 | 23.65 | 18,300 |
Feb 5, 2024 | 24.70 | 24.70 | 24.30 | 24.30 | 23.95 | 12,200 |
Feb 2, 2024 | 24.44 | 25.13 | 24.24 | 24.69 | 24.33 | 11,200 |
Feb 1, 2024 | 25.22 | 25.22 | 23.62 | 24.75 | 24.39 | 26,100 |
Jan 31, 2024 | 25.53 | 26.62 | 25.00 | 25.00 | 24.64 | 16,100 |
Jan 30, 2024 | 26.05 | 26.21 | 25.57 | 25.87 | 25.49 | 5,000 |
Jan 29, 2024 | 26.36 | 26.76 | 26.05 | 26.22 | 25.84 | 10,200 |
Jan 26, 2024 | 26.45 | 26.50 | 26.31 | 26.39 | 26.01 | 8,500 |
Jan 25, 2024 | 26.45 | 26.45 | 25.35 | 26.37 | 25.99 | 20,900 |
Jan 24, 2024 | 26.16 | 26.17 | 25.91 | 26.17 | 25.79 | 9,400 |
Jan 23, 2024 | 26.87 | 26.87 | 26.13 | 26.13 | 25.75 | 10,200 |
Jan 22, 2024 | 26.00 | 26.84 | 25.98 | 26.68 | 26.29 | 10,800 |
Jan 19, 2024 | 25.74 | 25.96 | 24.98 | 25.89 | 25.51 | 15,400 |
Jan 18, 2024 | 25.57 | 25.86 | 25.50 | 25.52 | 25.15 | 6,400 |
Jan 17, 2024 | 25.14 | 25.59 | 24.50 | 25.59 | 25.22 | 17,100 |
Jan 16, 2024 | 25.80 | 25.80 | 25.28 | 25.52 | 25.15 | 16,800 |
Jan 12, 2024 | 26.40 | 26.40 | 25.98 | 26.07 | 25.69 | 8,100 |
Jan 11, 2024 | 26.70 | 26.70 | 25.76 | 26.20 | 25.82 | 18,300 |
Jan 10, 2024 | 26.30 | 27.37 | 25.77 | 26.71 | 26.32 | 32,500 |
Jan 9, 2024 | 27.15 | 27.18 | 26.33 | 26.40 | 26.02 | 30,100 |
Jan 8, 2024 | 27.89 | 27.94 | 27.25 | 27.48 | 27.08 | 10,900 |
Jan 5, 2024 | 0.35 Dividend | |||||
Jan 5, 2024 | 28.14 | 28.62 | 27.86 | 27.99 | 27.58 | 47,900 |
Jan 4, 2024 | 28.31 | 28.95 | 28.31 | 28.72 | 27.96 | 34,300 |
Jan 3, 2024 | 28.31 | 28.83 | 27.93 | 28.11 | 27.36 | 36,200 |
Jan 2, 2024 | 27.87 | 28.88 | 27.82 | 28.38 | 27.63 | 12,100 |
Dec 29, 2023 | 28.92 | 29.15 | 28.22 | 28.22 | 27.47 | 7,500 |
Dec 28, 2023 | 28.51 | 29.01 | 28.46 | 28.80 | 28.03 | 11,400 |
Dec 27, 2023 | 28.73 | 29.05 | 28.22 | 28.74 | 27.98 | 15,500 |
Dec 26, 2023 | 28.57 | 28.95 | 28.57 | 28.73 | 27.97 | 8,900 |
Dec 22, 2023 | 28.00 | 28.56 | 27.95 | 28.35 | 27.60 | 21,500 |
Dec 21, 2023 | 27.93 | 28.34 | 27.89 | 27.95 | 27.21 | 13,900 |
Dec 20, 2023 | 27.70 | 29.16 | 27.34 | 27.99 | 27.25 | 23,300 |
Dec 19, 2023 | 27.00 | 27.67 | 26.63 | 27.57 | 26.84 | 32,200 |
Dec 18, 2023 | 26.82 | 27.00 | 26.13 | 26.99 | 26.27 | 25,100 |
Dec 15, 2023 | 26.29 | 26.95 | 26.12 | 26.53 | 25.82 | 74,600 |
Dec 14, 2023 | 25.76 | 26.19 | 25.73 | 26.09 | 25.40 | 22,800 |
Dec 13, 2023 | 25.65 | 27.00 | 24.44 | 25.26 | 24.59 | 122,700 |
Dec 12, 2023 | 25.85 | 26.17 | 25.50 | 25.77 | 25.09 | 13,700 |
Dec 11, 2023 | 25.16 | 25.91 | 25.16 | 25.85 | 25.16 | 14,800 |
Dec 8, 2023 | 25.22 | 25.87 | 25.01 | 25.78 | 25.09 | 7,900 |
Dec 7, 2023 | 25.64 | 26.17 | 24.29 | 25.40 | 24.73 | 32,700 |
Dec 6, 2023 | 25.98 | 26.20 | 25.36 | 25.82 | 25.13 | 11,000 |
Dec 5, 2023 | 26.08 | 26.10 | 25.43 | 25.85 | 25.16 | 9,100 |
Dec 4, 2023 | 25.32 | 26.01 | 25.10 | 26.01 | 25.32 | 21,100 |
Dec 1, 2023 | 25.03 | 26.02 | 25.03 | 25.36 | 24.69 | 12,800 |
Nov 30, 2023 | 26.25 | 26.25 | 24.89 | 24.99 | 24.33 | 8,200 |
Nov 29, 2023 | 24.65 | 25.53 | 24.65 | 25.32 | 24.65 | 14,100 |
Nov 28, 2023 | 24.88 | 24.90 | 24.34 | 24.42 | 23.77 | 6,100 |
Nov 27, 2023 | 24.63 | 24.99 | 24.20 | 24.65 | 23.99 | 11,500 |
Nov 24, 2023 | 24.73 | 24.97 | 24.50 | 24.97 | 24.31 | 2,700 |
Nov 22, 2023 | 24.99 | 24.99 | 24.06 | 24.88 | 24.22 | 4,200 |
Nov 21, 2023 | 25.04 | 25.11 | 24.51 | 24.91 | 24.25 | 4,100 |
Nov 20, 2023 | 25.99 | 25.99 | 24.60 | 25.09 | 24.42 | 15,300 |
Nov 17, 2023 | 25.48 | 26.36 | 24.53 | 25.80 | 25.11 | 17,200 |
Nov 16, 2023 | 25.00 | 25.03 | 24.40 | 25.03 | 24.36 | 5,900 |
Nov 15, 2023 | 25.88 | 26.21 | 24.65 | 25.29 | 24.62 | 9,100 |
Nov 14, 2023 | 24.38 | 26.21 | 23.05 | 25.90 | 25.21 | 15,400 |
Nov 13, 2023 | 23.79 | 24.20 | 23.50 | 23.82 | 23.19 | 3,400 |
Nov 10, 2023 | 23.87 | 24.04 | 23.87 | 23.95 | 23.31 | 12,300 |
Nov 9, 2023 | 23.96 | 23.96 | 23.57 | 23.87 | 23.24 | 6,700 |
Nov 8, 2023 | 23.81 | 23.96 | 23.50 | 23.96 | 23.32 | 8,200 |
Nov 7, 2023 | 24.06 | 24.79 | 23.55 | 23.82 | 23.19 | 18,500 |
Nov 6, 2023 | 24.72 | 24.72 | 24.29 | 24.29 | 23.64 | 6,400 |
Nov 3, 2023 | 24.47 | 24.89 | 23.63 | 24.78 | 24.12 | 9,500 |
Nov 2, 2023 | 23.35 | 24.17 | 23.35 | 24.05 | 23.41 | 10,400 |
Nov 1, 2023 | 23.45 | 23.50 | 23.26 | 23.42 | 22.80 | 6,900 |
Oct 31, 2023 | 23.09 | 23.43 | 23.08 | 23.43 | 22.81 | 8,200 |
Oct 30, 2023 | 22.67 | 23.39 | 22.49 | 23.39 | 22.77 | 8,400 |
Oct 27, 2023 | 22.65 | 23.10 | 22.58 | 22.67 | 22.07 | 8,300 |
Oct 26, 2023 | 22.98 | 23.13 | 22.52 | 23.08 | 22.47 | 7,500 |
Oct 25, 2023 | 22.75 | 22.76 | 22.33 | 22.76 | 22.16 | 10,600 |
Oct 24, 2023 | 22.84 | 23.17 | 22.72 | 22.77 | 22.16 | 6,100 |
Oct 23, 2023 | 22.81 | 23.10 | 22.81 | 22.83 | 22.22 | 10,900 |
Oct 20, 2023 | 23.13 | 23.69 | 22.75 | 22.79 | 22.18 | 20,200 |
Oct 19, 2023 | 23.05 | 23.34 | 22.75 | 22.75 | 22.15 | 6,900 |
Oct 18, 2023 | 23.69 | 23.85 | 22.90 | 22.99 | 22.38 | 12,100 |
Oct 17, 2023 | 23.28 | 23.99 | 23.28 | 23.53 | 22.90 | 16,400 |
Oct 16, 2023 | 22.74 | 23.74 | 22.74 | 23.24 | 22.62 | 20,300 |
Oct 13, 2023 | 23.45 | 23.91 | 23.15 | 23.23 | 22.61 | 8,600 |
Oct 12, 2023 | 23.44 | 23.49 | 22.79 | 23.40 | 22.78 | 12,300 |
Oct 11, 2023 | 24.21 | 24.21 | 23.14 | 23.40 | 22.78 | 20,600 |
Oct 10, 2023 | 24.03 | 24.30 | 24.00 | 24.10 | 23.46 | 10,200 |
Oct 9, 2023 | 24.00 | 24.16 | 23.82 | 23.87 | 23.24 | 8,100 |
Oct 6, 2023 | 0.35 Dividend | |||||
Oct 6, 2023 | 23.12 | 24.71 | 22.49 | 24.01 | 23.37 | 20,600 |
Oct 5, 2023 | 23.13 | 23.84 | 23.08 | 23.70 | 22.73 | 17,800 |
Oct 4, 2023 | 22.88 | 23.36 | 22.39 | 23.18 | 22.23 | 14,800 |
Oct 3, 2023 | 23.00 | 23.00 | 22.62 | 22.71 | 21.78 | 10,400 |
Oct 2, 2023 | 23.50 | 23.86 | 23.08 | 23.08 | 22.13 | 18,100 |
Sep 29, 2023 | 23.33 | 23.56 | 23.33 | 23.50 | 22.54 | 7,700 |
Sep 28, 2023 | 23.45 | 23.49 | 23.22 | 23.30 | 22.35 | 6,400 |
Sep 27, 2023 | 23.95 | 23.95 | 23.20 | 23.37 | 22.41 | 10,100 |
Sep 26, 2023 | 23.25 | 24.43 | 23.18 | 23.20 | 22.25 | 14,500 |
Sep 25, 2023 | 23.28 | 23.45 | 23.25 | 23.28 | 22.33 | 9,900 |
Sep 22, 2023 | 23.64 | 23.66 | 23.28 | 23.28 | 22.33 | 8,000 |
Sep 21, 2023 | 23.31 | 23.55 | 23.30 | 23.53 | 22.57 | 9,700 |
Sep 20, 2023 | 23.42 | 23.71 | 23.39 | 23.43 | 22.47 | 7,000 |
Sep 19, 2023 | 23.99 | 23.99 | 23.23 | 23.34 | 22.38 | 7,100 |
Sep 18, 2023 | 23.95 | 24.14 | 23.48 | 23.48 | 22.52 | 4,800 |
Sep 15, 2023 | 23.57 | 24.31 | 23.37 | 24.12 | 23.13 | 41,700 |
Sep 14, 2023 | 23.50 | 23.75 | 23.31 | 23.58 | 22.61 | 8,800 |
Sep 13, 2023 | 23.35 | 23.75 | 23.35 | 23.51 | 22.55 | 11,500 |
Sep 12, 2023 | 22.99 | 23.64 | 22.99 | 23.54 | 22.58 | 9,300 |
Sep 11, 2023 | 23.46 | 23.81 | 22.78 | 22.90 | 21.96 | 14,500 |
Sep 8, 2023 | 23.32 | 23.62 | 23.32 | 23.50 | 22.54 | 7,900 |
Sep 7, 2023 | 24.04 | 24.44 | 23.07 | 23.16 | 22.21 | 39,400 |
Sep 6, 2023 | 24.67 | 24.67 | 24.00 | 24.00 | 23.02 | 6,400 |
Sep 5, 2023 | 24.06 | 24.64 | 24.06 | 24.64 | 23.63 | 4,400 |
Sep 1, 2023 | 24.54 | 25.06 | 24.40 | 24.71 | 23.70 | 11,000 |
Aug 31, 2023 | 24.80 | 25.00 | 24.53 | 24.62 | 23.61 | 10,600 |
Aug 30, 2023 | 25.43 | 25.43 | 24.92 | 25.12 | 24.09 | 3,000 |
Aug 29, 2023 | 25.00 | 25.02 | 24.25 | 24.98 | 23.96 | 9,000 |
Aug 28, 2023 | 24.91 | 25.47 | 24.91 | 25.08 | 24.05 | 5,500 |
Aug 25, 2023 | 24.95 | 25.22 | 24.82 | 24.99 | 23.97 | 4,500 |
Aug 24, 2023 | 24.60 | 24.96 | 24.56 | 24.91 | 23.89 | 9,900 |
Aug 23, 2023 | 24.53 | 24.75 | 24.48 | 24.72 | 23.71 | 5,300 |
Aug 22, 2023 | 25.65 | 25.65 | 24.83 | 24.83 | 23.81 | 11,200 |
Aug 21, 2023 | 25.41 | 25.84 | 25.24 | 25.27 | 24.24 | 7,900 |
Aug 18, 2023 | 25.63 | 25.64 | 25.20 | 25.57 | 24.52 | 10,100 |
Aug 17, 2023 | 25.71 | 25.98 | 25.50 | 25.95 | 24.89 | 7,100 |
Aug 16, 2023 | 26.12 | 26.73 | 25.56 | 25.65 | 24.60 | 10,800 |
Aug 15, 2023 | 26.50 | 26.50 | 25.99 | 25.99 | 24.93 | 5,900 |
Aug 14, 2023 | 26.96 | 27.13 | 26.51 | 26.72 | 25.63 | 7,800 |
Aug 11, 2023 | 27.20 | 27.20 | 26.87 | 27.05 | 25.94 | 7,000 |
Aug 10, 2023 | 27.21 | 27.43 | 26.95 | 27.14 | 26.03 | 7,900 |
Aug 9, 2023 | 26.56 | 27.58 | 26.56 | 27.12 | 26.01 | 7,100 |
Aug 8, 2023 | 26.98 | 27.66 | 26.56 | 27.49 | 26.36 | 8,800 |
Aug 7, 2023 | 27.13 | 27.50 | 27.12 | 27.34 | 26.22 | 6,400 |
Aug 4, 2023 | 26.76 | 27.13 | 26.76 | 26.80 | 25.70 | 6,500 |
Aug 3, 2023 | 26.05 | 27.09 | 26.05 | 26.77 | 25.67 | 20,200 |
Aug 2, 2023 | 26.05 | 26.40 | 26.05 | 26.07 | 25.00 | 10,000 |
Aug 1, 2023 | 26.20 | 26.79 | 25.80 | 26.10 | 25.03 | 8,400 |
Jul 31, 2023 | 26.61 | 26.96 | 26.38 | 26.39 | 25.31 | 6,900 |
Jul 28, 2023 | 26.91 | 27.08 | 26.53 | 26.63 | 25.54 | 8,700 |
Jul 27, 2023 | 27.05 | 27.19 | 26.57 | 26.68 | 25.59 | 9,800 |
Jul 26, 2023 | 26.45 | 27.13 | 26.30 | 27.01 | 25.90 | 8,900 |
Jul 25, 2023 | 26.85 | 27.17 | 26.20 | 26.20 | 25.13 | 6,400 |
Jul 24, 2023 | 26.50 | 26.97 | 26.50 | 26.82 | 25.72 | 5,500 |
Jul 21, 2023 | 26.90 | 27.37 | 26.47 | 26.50 | 25.41 | 13,500 |
Jul 20, 2023 | 25.53 | 27.10 | 25.49 | 27.10 | 25.99 | 21,900 |
Jul 19, 2023 | 26.42 | 26.78 | 25.89 | 26.16 | 25.09 | 19,200 |
Jul 18, 2023 | 25.64 | 26.67 | 24.71 | 26.55 | 25.46 | 12,100 |
Jul 17, 2023 | 25.18 | 25.72 | 25.18 | 25.56 | 24.51 | 7,700 |
Jul 14, 2023 | 25.06 | 25.20 | 24.63 | 24.95 | 23.93 | 22,500 |
Jul 13, 2023 | 25.00 | 25.15 | 24.78 | 24.93 | 23.91 | 9,700 |
Jul 12, 2023 | 24.41 | 24.71 | 24.41 | 24.71 | 23.70 | 12,500 |
Jul 11, 2023 | 24.46 | 24.58 | 24.16 | 24.20 | 23.21 | 18,900 |
Jul 10, 2023 | 24.70 | 24.84 | 24.39 | 24.48 | 23.48 | 12,100 |
Jul 7, 2023 | 0.35 Dividend | |||||
Jul 7, 2023 | 24.39 | 24.72 | 24.14 | 24.72 | 23.71 | 43,700 |
Jul 6, 2023 | 24.56 | 24.76 | 23.95 | 24.57 | 23.23 | 23,400 |
Jul 5, 2023 | 24.51 | 25.13 | 24.49 | 24.54 | 23.20 | 9,200 |
Jul 3, 2023 | 24.18 | 24.64 | 24.18 | 24.58 | 23.24 | 5,900 |
Jun 30, 2023 | 24.78 | 25.35 | 24.27 | 24.34 | 23.01 | 18,400 |
Jun 29, 2023 | 24.38 | 24.56 | 24.14 | 24.56 | 23.22 | 6,200 |
Jun 28, 2023 | 24.73 | 24.73 | 24.23 | 24.23 | 22.91 | 6,400 |
Jun 27, 2023 | 24.65 | 24.74 | 24.45 | 24.46 | 23.12 | 19,200 |
Jun 26, 2023 | 24.97 | 25.21 | 24.90 | 24.90 | 23.54 | 7,700 |
Jun 23, 2023 | 24.85 | 25.42 | 24.21 | 25.19 | 23.81 | 72,900 |
Jun 22, 2023 | 25.01 | 25.27 | 24.46 | 25.27 | 23.89 | 12,300 |
Jun 21, 2023 | 25.83 | 25.83 | 25.18 | 25.60 | 24.20 | 13,100 |
Jun 20, 2023 | 26.08 | 27.00 | 25.67 | 25.85 | 24.44 | 25,200 |
Jun 16, 2023 | 26.32 | 26.50 | 25.69 | 26.08 | 24.66 | 22,000 |
Jun 15, 2023 | 25.88 | 26.40 | 25.68 | 26.13 | 24.70 | 12,800 |
Jun 14, 2023 | 26.44 | 26.58 | 25.89 | 25.98 | 24.56 | 10,300 |
Jun 13, 2023 | 25.69 | 26.60 | 25.69 | 26.32 | 24.88 | 12,100 |
Jun 12, 2023 | 26.18 | 26.35 | 25.33 | 25.75 | 24.34 | 12,300 |
Jun 9, 2023 | 26.01 | 26.50 | 25.50 | 25.60 | 24.20 | 14,000 |
Jun 8, 2023 | 27.56 | 27.56 | 26.50 | 26.75 | 25.29 | 18,700 |
Jun 7, 2023 | 26.00 | 27.87 | 25.62 | 27.87 | 26.35 | 28,900 |
Jun 6, 2023 | 24.47 | 25.92 | 24.47 | 25.77 | 24.36 | 27,000 |
Jun 5, 2023 | 25.03 | 25.18 | 23.87 | 24.30 | 22.97 | 9,900 |
Jun 2, 2023 | 24.00 | 25.20 | 23.97 | 25.19 | 23.81 | 18,300 |
Jun 1, 2023 | 23.61 | 24.09 | 23.61 | 23.69 | 22.40 | 9,500 |
May 31, 2023 | 24.04 | 24.30 | 23.39 | 23.70 | 22.41 | 15,500 |
May 30, 2023 | 24.30 | 24.76 | 23.59 | 24.03 | 22.72 | 8,900 |
May 26, 2023 | 24.15 | 24.79 | 24.15 | 24.21 | 22.89 | 4,300 |
May 25, 2023 | 24.28 | 24.45 | 23.91 | 24.08 | 22.76 | 5,600 |
May 24, 2023 | 25.22 | 25.22 | 24.28 | 24.28 | 22.95 | 9,000 |
May 23, 2023 | 24.62 | 25.35 | 24.62 | 25.22 | 23.84 | 16,700 |
May 22, 2023 | 24.25 | 24.84 | 24.21 | 24.71 | 23.36 | 13,700 |
May 19, 2023 | 24.59 | 24.93 | 24.20 | 24.26 | 22.94 | 7,400 |
May 18, 2023 | 23.68 | 24.50 | 23.68 | 24.25 | 22.93 | 12,800 |
May 17, 2023 | 23.15 | 23.96 | 22.98 | 23.83 | 22.53 | 10,400 |
May 16, 2023 | 23.34 | 23.34 | 22.69 | 22.86 | 21.61 | 10,700 |
May 15, 2023 | 23.64 | 23.64 | 23.22 | 23.22 | 21.95 | 6,600 |
May 12, 2023 | 22.70 | 23.15 | 22.61 | 23.13 | 21.87 | 12,000 |
May 11, 2023 | 22.66 | 22.80 | 22.50 | 22.56 | 21.33 | 12,100 |
May 10, 2023 | 23.36 | 23.36 | 22.58 | 22.82 | 21.57 | 13,000 |
May 9, 2023 | 23.44 | 23.44 | 23.04 | 23.04 | 21.78 | 5,400 |
May 8, 2023 | 23.83 | 24.03 | 23.23 | 23.23 | 21.96 | 9,800 |
May 5, 2023 | 23.50 | 24.06 | 23.50 | 23.76 | 22.46 | 16,300 |
May 4, 2023 | 23.61 | 24.00 | 22.50 | 23.39 | 22.11 | 26,900 |
May 3, 2023 | 23.32 | 24.28 | 23.16 | 23.61 | 22.32 | 22,700 |
May 2, 2023 | 24.03 | 24.27 | 22.86 | 23.42 | 22.14 | 30,500 |
May 1, 2023 | 24.80 | 25.10 | 24.32 | 24.45 | 23.11 | 17,100 |
Apr 28, 2023 | 24.81 | 25.19 | 24.70 | 24.70 | 23.35 | 14,000 |
Apr 27, 2023 | 24.80 | 25.00 | 24.80 | 24.99 | 23.63 | 9,500 |
Related Tickers
UNB Union Bankshares, Inc.
28.11
+0.04%
FCCO First Community Corporation
16.77
+2.19%
GLBZ Glen Burnie Bancorp
5.03
-0.40%
GSBC Great Southern Bancorp, Inc.
52.71
-0.38%
FUNC First United Corporation
22.52
+1.08%
BHB Bar Harbor Bankshares
25.51
-0.47%
AROW Arrow Financial Corporation
22.96
+1.28%
FLIC The First of Long Island Corporation
10.50
+0.19%
FCBC First Community Bankshares, Inc.
33.51
+0.06%
FFIC Flushing Financial Corporation
11.37
-0.09%