FNLC - First Bancorp, Inc /ME/
24.47
-0.400 -1.635%
Share volume: 12,057
Last Updated: 05-09-2025
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$24.87
-0.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $24.57 | $24.57 | $24.70 | $24.70 | $24.23 | $24.23 | $24.47 | $24.47 | 12,057 | $12,057.00 |
| 05-08-2025 | $24.54 | $24.54 | $25.00 | $25.00 | $24.37 | $24.37 | $24.87 | $24.87 | 11,985 | $11,985.00 |
| 05-07-2025 | $24.86 | $24.86 | $24.86 | $24.86 | $24.17 | $24.17 | $24.52 | $24.52 | 18,846 | $18,846.00 |
| 05-06-2025 | $24.33 | $24.33 | $24.94 | $24.94 | $24.33 | $24.33 | $24.67 | $24.67 | 26,813 | $26,813.00 |
| 05-05-2025 | $24.88 | $24.88 | $24.98 | $24.98 | $24.52 | $24.52 | $24.63 | $24.63 | 9,727 | $9,727.00 |
| 05-02-2025 | $24.51 | $24.51 | $24.89 | $24.89 | $24.50 | $24.50 | $24.89 | $24.89 | 10,909 | $10,909.00 |
| 05-01-2025 | $24.35 | $24.35 | $24.63 | $24.63 | $23.88 | $23.88 | $24.37 | $24.37 | 16,947 | $16,947.00 |
| 04-30-2025 | $24.45 | $24.45 | $24.55 | $24.55 | $24.03 | $24.03 | $24.43 | $24.43 | 17,836 | $17,836.00 |
| 04-29-2025 | $24.24 | $24.24 | $24.74 | $24.74 | $24.24 | $24.24 | $24.74 | $24.74 | 11,174 | $11,174.00 |
| 04-28-2025 | $24.01 | $24.01 | $24.29 | $24.29 | $23.85 | $23.85 | $24.22 | $24.22 | 19,631 | $19,631.00 |
