Quantcast
FNLC

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

$25.94
*  
0.30
1.14%
Get FNLC Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 25.70 26.21 25.62 25.94 2,551
04/24/2019 26.046 26.21 25.62 25.94 2,551
04/23/2019 25.65 26.24 25.6479 26.24 6,553
04/22/2019 25.78 26.1005 25.22 25.5 8,601
04/18/2019 26.08 26.325 25.77 25.98 7,166
04/17/2019 26.8 26.9 26.3853 26.49 5,873
04/16/2019 26.3 26.64 26.3 26.6 7,672
04/15/2019 26.22 26.43 26.026 26.39 5,287
04/12/2019 26.1 26.2516 25.651 26.24 7,448
04/11/2019 26.1 26.31 25.92 25.92 10,125
04/10/2019 25.98 26.1 25.3678 25.91 10,843
04/09/2019 26.35 26.35 26 26 7,382
04/08/2019 26.31 26.58 25.5419 26.46 11,889
04/05/2019 26.17 26.62 26.1145 26.51 13,047
04/04/2019 25.84 26.215 25.84 26.02 5,235
04/03/2019 25.83 25.94 25.37 25.89 11,416
04/02/2019 25.354 25.79 25.354 25.71 8,450
04/01/2019 25.3 25.5961 25.3 25.5 4,870
03/29/2019 25.4 25.41 24.8057 24.92 13,474
03/28/2019 25.165 25.32 24.91 25.22 5,080
03/27/2019 25 25.18 24.7001 25.02 15,237
03/26/2019 24.847 25.12 24.561 25.12 7,242
03/25/2019 24.671 24.9 24.49 24.73 4,907
03/22/2019 25.5 25.7528 24.5 24.7 30,750
03/21/2019 26.1 26.28 25.5 25.53 10,774
03/20/2019 26.5022 26.5022 25.99 26.03 5,822
03/19/2019 26.63 26.64 26.42 26.43 2,136
03/18/2019 26.27 26.58 26.27 26.41 3,517
03/15/2019 25.9 26.39 25.89 26.39 30,212
03/14/2019 26.09 26.1125 25.8512 25.94 2,867
03/13/2019 26.02 26.18 25.95 25.95 4,554
03/12/2019 26.18 26.18 25.7246 25.84 4,278
03/11/2019 25.76 26.1 25.7551 26.1 6,078
03/08/2019 25.66 25.9006 25.66 25.75 6,760
03/07/2019 26.0697 26.4612 25.61 25.61 11,145
03/06/2019 26.87 26.8966 25.8 25.8 10,284
03/05/2019 26.87 27.06 26.66 26.67 2,790
03/04/2019 26.9 26.9 26.63 26.72 7,231
03/01/2019 26.48 26.74 26.48 26.74 11,814
02/28/2019 26.5 26.5 26.35 26.35 4,753
02/27/2019 26.283 26.55 26.2602 26.47 11,479
02/26/2019 26.55 26.8783 26.24 26.62 11,696
02/25/2019 27.17 27.17 26.59 26.59 11,218
02/22/2019 26.86 27.18 26.7545 27.17 6,011
02/21/2019 27.65 27.7 26 26.74 68,857
02/20/2019 27.562 27.89 27.51 27.51 10,696
02/19/2019 27.33 27.79 27.3258 27.78 7,857
02/15/2019 27.15 27.49 26.8357 27.35 15,062
02/14/2019 27.49 27.49 27.01 27.03 9,085
02/13/2019 27 27.41 27 27.41 4,267
02/12/2019 26.2201 27 26.2201 26.99 7,719
02/11/2019 26.83 26.84 26.68 26.78 5,049
02/08/2019 26.55 26.7 26.5026 26.52 4,873
02/07/2019 26.3 26.81 26.3 26.5 7,205
02/06/2019 26.46 26.52 26.3 26.49 6,586
02/05/2019 26.258 26.5 26.23 26.23 3,294
02/04/2019 25.84 26.15 25.84 26.03 6,232
02/01/2019 25.87 26.18 25.708 26.01 8,674
01/31/2019 26 26.1 25.59 25.87 22,466
01/30/2019 26.09 26.25 25.5905 25.95 18,642
01/29/2019 25.96 26.08 25.7 25.93 9,115
01/28/2019 26.14 26.14 25.42 25.61 19,023
01/25/2019 25.8075 26.48 25.8075 26.48 8,332
01/24/2019 26.08 26.27 25.77 26 6,238
*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?



Smart Portfolio