FNLC - First Bancorp, Inc /ME/
IEX Last Trade
27.06
0.240 0.887%
Share volume: 316
Last Updated: Fri 27 Dec 2024 08:29:35 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$26.82
0.24
0.89%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $27.44 | $27.44 | $27.45 | $27.45 | $27.20 | $27.20 | $27.42 | $27.42 | 11,446 | $11,446.00 |
| 12/24/2024 | $27.08 | $27.08 | $27.57 | $27.57 | $27.07 | $27.07 | $27.57 | $27.57 | 11,223 | $11,223.00 |
| 12/23/2024 | $27.59 | $27.59 | $27.59 | $27.59 | $26.52 | $26.52 | $26.94 | $26.94 | 31,820 | $31,820.00 |
| 12/20/2024 | $25.72 | $25.72 | $27.78 | $27.78 | $25.72 | $25.72 | $27.71 | $27.71 | 67,337 | $67,337.00 |
| 12/19/2024 | $26.65 | $26.65 | $26.86 | $26.86 | $26.38 | $26.38 | $26.49 | $26.49 | 18,931 | $18,931.00 |
| 12/18/2024 | $27.81 | $27.81 | $28.16 | $28.16 | $26.12 | $26.12 | $26.57 | $26.57 | 26,302 | $26,302.00 |
| 12/17/2024 | $27.93 | $27.93 | $27.93 | $27.93 | $27.58 | $27.58 | $27.78 | $27.78 | 13,742 | $13,742.00 |
| 12/16/2024 | $27.95 | $27.95 | $28.36 | $28.36 | $27.95 | $27.95 | $28.36 | $28.36 | 8,603 | $8,603.00 |