Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
25.99
-0.04 (-0.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202426.2526.2525.8125.9925.99-0.15%14,494
Sep 25, 202426.1226.2525.8326.0326.03-0.84%13,819
Sep 24, 202426.2526.3326.0326.2526.25-14,699
Sep 23, 202426.4426.4425.9926.2526.25-0.42%12,459
Sep 20, 202426.2526.5626.1726.3626.36-2.73%95,813
Sep 19, 202427.7727.7726.8227.1027.10-0.26%22,195
Sep 18, 202427.3627.4026.9027.1727.17-0.44%39,055
Sep 17, 202427.3627.6427.2527.2927.291.07%25,784
Sep 16, 202426.9427.0126.6527.0027.000.86%17,370
Sep 13, 202426.8526.9126.6526.7726.771.75%13,893
Sep 12, 202426.0026.3126.0026.3126.311.54%7,862
Sep 11, 202425.4125.9325.4125.9125.91-0.65%8,657
Sep 10, 202425.7326.0825.7326.0826.080.54%6,280
Sep 9, 202426.1526.1825.9425.9425.94-0.35%10,875
Sep 6, 202427.0327.0325.9626.0326.03-1.40%9,432
Sep 5, 202426.5726.7726.3126.4026.40-1.27%6,971
Sep 4, 202427.2327.4126.7426.7426.74-1.91%14,892
Sep 3, 202427.2627.3927.0127.2627.26-2.26%9,655
Aug 30, 202427.3127.8927.3127.8927.890.65%5,643
Aug 29, 202427.6227.8127.5027.7127.711.80%11,840
Aug 28, 202427.0027.3926.9027.2227.221.34%8,673
Aug 27, 202427.3027.3026.7626.8626.86-1.76%9,017
Aug 26, 202427.9928.1527.3427.3427.34-0.98%14,204
Aug 23, 202426.1627.9726.1627.6127.616.73%26,325
Aug 22, 202426.0026.1525.6725.8725.870.35%10,623
Aug 21, 202425.4925.9825.3525.7825.782.75%20,314
Aug 20, 202425.8325.9325.0225.0925.09-3.20%17,349
Aug 19, 202425.4526.2225.4325.9225.923.14%8,258
Aug 16, 202424.8325.5124.8325.1325.131.09%12,344
Aug 15, 202424.6325.1024.6324.8624.863.54%13,228
Aug 14, 202424.4724.4723.9324.0124.01-0.04%7,026
Aug 13, 202424.0024.0223.3624.0224.022.17%8,534
Aug 12, 202423.8323.8323.2823.5123.51-1.88%21,903
Aug 9, 202424.5824.5823.9623.9623.96-2.92%14,304
Aug 8, 202424.5224.7024.4724.6824.682.70%6,929
Aug 7, 202424.6524.6524.0324.0324.03-2.12%8,606
Aug 6, 202424.3524.7524.2724.5524.550.61%12,999
Aug 5, 202424.9024.9024.1124.4024.40-4.87%23,392
Aug 2, 202425.9026.2225.6525.6525.65-3.97%16,209
Aug 1, 202428.3428.3426.5326.7126.71-5.12%19,784
Jul 31, 202427.8528.8727.8528.1528.15-0.25%22,835
Jul 30, 202426.8728.2326.8728.2228.220.50%19,097
Jul 29, 202429.4429.4428.0528.0828.08-4.55%9,723
Jul 26, 202429.6129.7529.0029.4229.420.62%17,873
Jul 25, 202427.9229.6027.9229.2429.244.95%30,826
Jul 24, 202427.8928.5427.7127.8627.86-0.89%26,331
Jul 23, 202427.5628.7227.5628.1128.110.93%29,078
Jul 22, 202427.3728.1527.0027.8527.851.83%31,867
Jul 19, 202427.6027.7127.0827.3527.35-0.11%24,669
Jul 18, 202427.3428.3727.3427.3827.38-0.80%19,236
Jul 17, 202426.8527.7326.5927.6027.602.03%30,358
Jul 16, 202426.1127.1925.8627.0527.055.01%32,946
Jul 15, 202424.7125.8324.7125.7625.764.21%27,209
Jul 12, 202425.4925.4924.6724.7224.72-1.59%21,052
Jul 11, 202423.8025.6023.5525.1225.126.98%29,033
Jul 10, 202423.8223.8223.4323.4823.48-1.18%14,871
Jul 9, 202423.5423.9123.5423.7623.76-0.96%8,198
Jul 8, 202423.6824.0323.6223.9923.632.52%12,404
Jul 5, 202424.2124.2923.3323.4023.05-3.43%44,760
Jul 3, 202424.6025.2024.2324.2323.87-3.50%12,784
Jul 2, 202424.4325.1124.4325.1124.741.74%14,590
Jul 1, 202424.6524.8423.6124.6824.31-0.68%21,956
Jun 28, 202424.4924.8524.0124.8524.482.52%153,709
Jun 27, 202423.5424.2423.5424.2423.883.02%16,199
Jun 26, 202422.7623.8322.7623.5323.182.57%19,035
Jun 25, 202423.1823.4622.9422.9422.60-1.12%9,534
Jun 24, 202423.1023.7723.1023.2022.852.16%11,246
Jun 21, 202423.1823.3122.7122.7122.37-1.65%30,123
Jun 20, 202423.0023.2022.9623.0922.75-0.35%6,357
Jun 18, 202423.2823.7223.1723.1722.82-1.19%11,169
Jun 17, 202423.6323.6323.0023.4523.101.78%9,682
Jun 14, 202423.2023.2122.7423.0422.70-1.54%7,539
Jun 13, 202423.5023.6923.2223.4023.05-0.30%10,814
Jun 12, 202423.2723.9922.9323.4723.123.39%11,249
Jun 11, 202422.8223.1922.3422.7022.36-1.73%17,441
Jun 10, 202423.3023.3022.7623.1022.76-0.90%8,046
Jun 7, 202423.3323.6023.1323.3122.96-0.26%8,012
Jun 6, 202423.4223.7823.3323.3723.02-0.51%8,421
Jun 5, 202423.6523.6523.4023.4923.140.13%9,295
Jun 4, 202423.5923.9223.3323.4623.11-0.68%11,143
Jun 3, 202424.4324.4323.6123.6223.27-2.24%10,464
May 31, 202423.9024.5623.9024.1623.800.92%9,552
May 30, 202423.6424.0023.6423.9423.582.18%10,909
May 29, 202424.0024.0323.4323.4323.08-3.50%11,057
May 28, 202424.5024.5024.0924.2823.92-0.90%14,922
May 24, 202424.5324.7624.4124.5024.130.20%7,574
May 23, 202424.5924.6724.2124.4524.09-0.61%21,022
May 22, 202424.5824.7224.5724.6024.230.33%9,791
May 21, 202424.5024.6324.3224.5224.151.28%9,760
May 20, 202424.2024.3124.2024.2123.85-0.45%5,108
May 17, 202424.0724.4023.5424.3223.961.42%15,861
May 16, 202423.8124.0023.4823.9823.620.42%12,039
May 15, 202423.6623.8823.3723.8823.522.23%9,246
May 14, 202423.5623.5823.3623.3623.010.26%6,840
May 13, 202423.3423.6223.3023.3022.95-0.77%12,509
May 10, 202423.8123.8223.4123.4823.13-1.30%8,023
May 9, 202423.0823.7923.0823.7923.442.19%13,576
May 8, 202423.2023.2823.1423.2822.931.22%10,820
May 7, 202423.1323.2523.0023.0022.66-0.26%11,167
May 6, 202422.8523.2022.4223.0622.72-0.13%6,168