FNLC - First Bancorp, Inc /ME/
25.8
-0.085 -0.329%
Share volume: 128
Last Updated: Wed 05 Feb 2025 04:30:06 PM CET
Monetary Authorities-Central Bank:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$25.88
-0.09
-0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $25.32 | $25.32 | $25.75 | $25.75 | $25.32 | $25.32 | $25.72 | $25.72 | 29,579 | $29,579.00 |
| 02/03/2025 | $25.25 | $25.25 | $25.52 | $25.52 | $25.25 | $25.25 | $25.40 | $25.40 | 26,662 | $26,662.00 |
| 01/31/2025 | $26.01 | $26.01 | $26.01 | $26.01 | $25.69 | $25.69 | $25.84 | $25.84 | 27,764 | $27,764.00 |
| 01/30/2025 | $26.22 | $26.22 | $26.37 | $26.37 | $25.77 | $25.77 | $25.87 | $25.87 | 16,216 | $16,216.00 |
| 01/29/2025 | $25.33 | $25.33 | $26.34 | $26.34 | $25.27 | $25.27 | $26.01 | $26.01 | 59,036 | $59,036.00 |
| 01/28/2025 | $25.74 | $25.74 | $25.86 | $25.86 | $25.30 | $25.30 | $25.41 | $25.41 | 23,993 | $23,993.00 |
| 01/27/2025 | $25.21 | $25.21 | $26.19 | $26.19 | $25.15 | $25.15 | $25.74 | $25.74 | 52,191 | $52,191.00 |
| 01/24/2025 | $25.54 | $25.54 | $25.54 | $25.54 | $25.04 | $25.04 | $25.21 | $25.21 | 26,048 | $26,048.00 |
| 01/23/2025 | $24.61 | $24.61 | $25.75 | $25.75 | $24.61 | $24.61 | $25.47 | $25.47 | 38,836 | $38,836.00 |
| 01/22/2025 | $26.20 | $26.20 | $26.20 | $26.20 | $25.83 | $25.83 | $25.99 | $25.99 | 13,755 | $13,755.00 |