FNLC

First Bancorp, Inc (ME) Historical Stock Prices

$17.12
*  
0.26
1.54%
Get FNLC Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading FNLC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FNLC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.96  17.16  16.81  17.12 11,705
05/27/2015 16.96 17.16 16.81 17.12 11,705
05/26/2015 16.93 17.1 16.67 16.86 24,761
05/22/2015 16.95 17.07 16.82 16.87 15,926
05/21/2015 16.71 17.12 16.71 16.87 7,351
05/20/2015 16.817 16.95 16.71 16.81 18,205
05/19/2015 16.74 16.88 16.7 16.75 21,921
05/18/2015 16.77 16.89 16.61 16.78 33,242
05/15/2015 16.65 16.77 16.6 16.74 18,435
05/14/2015 16.55 16.86 16.55 16.68 10,783
05/13/2015 16.77 16.79 16.53 16.65 12,956
05/12/2015 16.6 16.69 16.41 16.65 20,089
05/11/2015 16.65 16.87 16.54 16.6 10,943
05/08/2015 16.69 16.705 16.52 16.68 13,649
05/07/2015 16.49 16.75 16.436 16.57 13,211
05/06/2015 16.452 16.62 16.43 16.54 20,415
05/05/2015 16.47 16.81 16.41 16.5 24,991
05/04/2015 16.75 16.75 16.43 16.48 18,079
05/01/2015 16.71 16.96 16.6 16.67 14,179
04/30/2015 16.98 17.01 16.52 16.68 25,521
04/29/2015 17.04 17.16 16.808 16.94 12,050
04/28/2015 16.86 17.18 16.72 17.05 12,897
04/27/2015 16.88 17.129 16.61 16.77 21,454
04/24/2015 16.86 17.1 16.86 16.93 20,245
04/23/2015 16.88 17.05 16.8 16.92 27,473
04/22/2015 16.85 16.88 16.75 16.84 27,961
04/21/2015 16.799 16.87 16.72 16.82 6,409
04/20/2015 16.76 16.93 16.76 16.89 7,553
04/17/2015 16.78 16.8945 16.65 16.65 23,797
04/16/2015 16.77 16.94 16.66 16.89 8,134
04/15/2015 16.9 16.92 16.74 16.85 7,036
04/14/2015 16.97 16.97 16.57 16.84 11,664
04/13/2015 16.63 16.95 16.6 16.69 10,696
04/10/2015 16.79 16.79 16.41 16.59 62,544
04/09/2015 16.75 16.85 16.48 16.75 17,901
04/08/2015 16.94 16.94 16.79 16.835 13,103
04/07/2015 17.34 17.34 16.91 16.96 14,386
04/06/2015 17.3 17.36 17.13 17.25 16,024
04/02/2015 17.44 17.57 17.31 17.37 21,911
04/01/2015 17.3 17.5 17.22 17.48 15,864
03/31/2015 17.41 17.479 17.28 17.45 41,627
03/30/2015 17.12 17.4 17 17.32 13,208
03/27/2015 17.25 17.25 17 17.08 17,398
03/26/2015 17.08 17.4499 17.01 17.18 20,338
03/25/2015 17.18 17.18 16.99 16.99 11,614
03/24/2015 17.049 17.17 16.91 17.06 4,628
03/23/2015 16.95 17.13 16.828 17.03 11,267
03/20/2015 16.75 17.01 16.65 16.84 46,538
03/19/2015 16.64 16.71 16.6 16.71 6,636
03/18/2015 16.74 16.75 16.53 16.72 8,687
03/17/2015 16.65 16.74 16.57 16.74 10,186
03/16/2015 16.52 16.7 16.5 16.68 11,033
03/13/2015 16.49 16.51 16.39 16.42 9,641
03/12/2015 16.48 16.6542 16.35 16.47 41,064
03/11/2015 16.36 16.53 16.35 16.36 16,707
03/10/2015 16.2 16.47 16.2 16.37 18,785
03/09/2015 16.41 16.72 16.3 16.6 31,836
03/06/2015 16.45 16.72 16.41 16.41 26,466
03/05/2015 16.86 16.86 16.42 16.43 28,038
03/04/2015 16.6 16.64 16.47 16.5 16,211
03/03/2015 16.65 16.728 16.57 16.6 23,695
03/02/2015 16.55 16.82 16.53 16.61 11,185
02/27/2015 16.61 16.81 16.57 16.6 60,904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?