FNLC

First Bancorp, Inc (ME) Common Stock Historical Stock Prices

$21.64
*  
0.14
0.65%
Get FNLC Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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 20.55 21.79 20.26 21.64 68,760
06/24/2016 20.55 21.79 20.26 21.64 68,760
06/23/2016 21.07 21.54 21 21.5 12,509
06/22/2016 21.065 21.3 20.88 20.92 11,393
06/21/2016 20.93 21.35 20.9 21.25 9,348
06/20/2016 21.1 21.5 21.0655 21.16 14,194
06/17/2016 20.79 20.9465 20.6101 20.87 28,998
06/16/2016 20.35 20.83 20.35 20.73 7,577
06/15/2016 20.26 20.8899 20.26 20.59 10,617
06/14/2016 20.6 20.6 20.26 20.42 7,223
06/13/2016 20.8 20.98 20.46 20.5 16,173
06/10/2016 20.7894 21.06 20.7601 20.87 14,300
06/09/2016 20.9 20.95 20.4801 20.83 13,505
06/08/2016 20.8 21.08 20.68 20.96 6,153
06/07/2016 20.47 20.8699 20.47 20.7 11,221
06/06/2016 20.23 20.6775 20.05 20.59 10,295
06/03/2016 20.27 20.688 19.93 19.95 30,033
06/02/2016 20.018 20.54 20.01 20.35 15,885
06/01/2016 19.91 20.45 19.91 20.42 5,726
05/31/2016 20.31 20.31 19.92 20.15 12,665
05/27/2016 20 20.242 19.81 20.05 7,898
05/26/2016 20.26 20.47 20.02 20.02 7,495
05/25/2016 20.02 20.53 19.95 20.41 19,798
05/24/2016 19.48 20.3516 19.45 20.07 27,682
05/23/2016 19.45 19.5 19.36 19.36 11,807
05/20/2016 19.28 19.5 19.28 19.5 12,955
05/19/2016 19.5 19.5 19.14 19.24 5,127
05/18/2016 19.175 19.5 19.175 19.5 10,718
05/17/2016 19.47 19.5 19.25 19.25 19,478
05/16/2016 19.27 19.5 19.27 19.47 8,135
05/13/2016 19.46 19.4799 19.27 19.32 5,409
05/12/2016 19.59 19.7899 19.32 19.39 5,757
05/11/2016 19.75 19.8 19.32 19.45 6,589
05/10/2016 19.7 19.865 19.44 19.8 6,220
05/09/2016 19.72 19.895 19.51 19.69 8,335
05/06/2016 19.55 19.77 19.394 19.7 8,402
05/05/2016 19.62 19.71 19.41 19.6 11,210
05/04/2016 19.67 19.86 19.39 19.72 11,703
05/03/2016 19.77 19.79 19.59 19.7 10,917
05/02/2016 20.06 20.35 19.7809 20.01 10,867
04/29/2016 19.86 20.5 19.71 19.85 9,012
04/28/2016 19.31 20.19 19.31 19.76 8,349
04/27/2016 19.99 20.19 19.8 20.01 15,790
04/26/2016 19.53 20.04 19.53 19.99 10,871
04/25/2016 19.5 19.5 18.9376 19.39 7,811
04/22/2016 19.2 19.78 19.2 19.48 9,415
04/21/2016 19.69 19.9698 18.91 19.29 25,186
04/20/2016 19.7 19.95 19.42 19.54 12,250
04/19/2016 19.57 19.8 19.56 19.79 8,736
04/18/2016 19.44 19.79 19.44 19.76 14,216
04/15/2016 19.36 19.93 19.36 19.62 14,330
04/14/2016 19.36 19.94 19.36 19.48 16,059
04/13/2016 19 19.4 18.98 19.39 20,382
04/12/2016 18.58 19 18.58 18.98 12,113
04/11/2016 18.91 18.9372 18.64 18.64 10,551
04/08/2016 18.87 18.9999 18.5897 18.73 11,796
04/07/2016 18.9 18.9 18.5 18.77 13,724
04/06/2016 18.96 19.19 18.725 19.02 14,945
04/05/2016 19.321 19.3899 18.79 18.88 16,474
04/04/2016 19.8 19.914 19.319 19.41 29,514
04/01/2016 19.46 20 19.41 19.92 27,767
03/31/2016 19.9899 19.9899 19.31 19.51 18,609
03/30/2016 19.35 19.74 19.35 19.53 19,753
03/29/2016 18.78 19.27 18.7601 19.26 22,677
03/28/2016 18.78 18.94 18.66 18.84 16,788
03/24/2016 18.63 18.7 18.5 18.64 10,783
*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?