FNLC

First Bancorp, Inc (ME) Historical Stock Prices

$16.92
*  
0.22
1.32%
Get FNLC Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading FNLC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.84  16.99  16.66  16.92 19,444
01/29/2015 16.84 16.99 16.66 16.92 19,444
01/28/2015 17.09 17.25 16.66 16.7 23,650
01/27/2015 16.86 17.24 16.85 17.07 10,650
01/26/2015 16.82 17 16.8 16.97 11,238
01/23/2015 16.97 17.185 16.82 16.89 14,382
01/22/2015 17 17.17 16.79 17.1 19,340
01/21/2015 16.79 17.067 16.79 16.81 12,926
01/20/2015 17.14 17.14 16.77 16.82 11,010
01/16/2015 17 17.24 17 17.11 14,149
01/15/2015 17.24 17.24 17 17.03 11,399
01/14/2015 17.06 17.63 17.06 17.28 35,583
01/13/2015 17.23 17.3 17.12 17.26 12,782
01/12/2015 17.2 17.35 17.02 17.08 8,123
01/09/2015 17.02 17.89 17.02 17.18 27,279
01/08/2015 17.18 17.19 16.53 16.99 79,036
01/07/2015 17.42 17.63 17.01 17.11 10,343
01/06/2015 17.5 17.76 17.22 17.23 18,809
01/05/2015 17.63 17.85 17.525 17.57 7,299
01/02/2015 18.25 18.25 17.42 17.8 30,929
12/31/2014 18.1 18.15 18.05 18.09 18,194
12/30/2014 18.05 18.19 18.01 18.11 12,397
12/29/2014 18.09 18.19 17.97 18.14 7,020
12/26/2014 18.09 18.27 17.96 18.24 8,316
12/24/2014 17.98 18.2375 17.98 18.05 13,288
12/23/2014 17.85 18.15 17.41 17.98 19,351
12/22/2014 17.64 17.89 17.64 17.8 20,027
12/19/2014 17.71 17.82 17.15 17.63 64,492
12/18/2014 17.89 17.89 17.62 17.76 11,099
12/17/2014 17.41 17.75 17.41 17.74 21,147
12/16/2014 17.41 17.59 17.41 17.41 12,443
12/15/2014 17.51 17.66 17.37 17.37 10,755
12/12/2014 17.55 17.7 17.43 17.43 8,193
12/11/2014 17.83 18 17.64 17.68 22,674
12/10/2014 17.89 17.97 17.62 17.64 11,227
12/09/2014 17.81 18.06 17.51 17.99 21,366
12/08/2014 18.34 18.46 17.87 17.91 15,076
12/05/2014 17.86 18.54 17.86 18.34 24,790
12/04/2014 17.8 18 17.64 17.85 16,897
12/03/2014 17.85 17.91 17.4845 17.86 13,399
12/02/2014 17.85 17.85 17.51 17.76 13,892
12/01/2014 17.64 17.75 17.44 17.44 16,211
11/28/2014 17.73 17.82 17.45 17.47 6,939
11/26/2014 17.95 17.95 17.71 17.8 8,863
11/25/2014 17.83 17.85 17.75 17.76 4,385
11/24/2014 17.57 17.84 17.3954 17.84 9,446
11/21/2014 17.52 17.89 17.243 17.47 37,094
11/20/2014 17.24 17.49 17.24 17.31 6,684
11/19/2014 17.72 17.72 17.31 17.39 16,705
11/18/2014 17.66 17.95 17.6 17.62 19,818
11/17/2014 17.75 17.8 17.63 17.63 6,976
11/14/2014 17.8 17.97 17.75 17.77 7,270
11/13/2014 17.849 17.89 17.7 17.74 13,786
11/12/2014 17.78 17.85 17.76 17.82 12,019
11/11/2014 17.85 17.85 17.79 17.8 12,866
11/10/2014 17.74 17.96 17.72 17.85 23,356
11/07/2014 17.98 17.98 17.7001 17.96 9,902
11/06/2014 17.77 17.99 17.65 17.94 13,078
11/05/2014 17.85 17.85 17.82 17.84 10,152
11/04/2014 17.63 17.85 17.63 17.83 8,615
11/03/2014 17.61 17.85 17.6 17.76 12,051
10/31/2014 18 18 17.57 17.69 37,954
10/30/2014 17.84 18 17.2 17.98 18,597
10/29/2014 17.81 17.89 17.03 17.85 14,573
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?