FNLC Quote, Trading Chart, First Bancorp Inc (ME)

home / stock / fnlc / fnlc quote

Stock Information
Company Name: First Bancorp Inc (ME)
Stock Symbol: FNLC
Market: NASDAQ
Website: thefirst.com
Menu
FNLC FNLC Quote FNLC Short FNLC News FNLC Articles FNLC Message Board
Get FNLC Alerts

News, Short Squeeze, Breakout and More Instantly...
FNLC Quote
Last:$27.35
Change Percent:-0.8%
Open:$27.6
Previous Close:$27.35
High:$27.7058
Low:$27.08
Volume:24,669
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FNLC Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$27.6
Close:$27.35
High:$27.7058
Low:$27.08
Volume:24,669
Date:2024-07-18
Open:$27.34
Close:$27.38
High:$28.37
Low:$27.34
Volume:19,236
Date:2024-07-17
Open:$26.85
Close:$27.6
High:$27.73
Low:$26.59
Volume:30,358
Date:2024-07-16
Open:$26.11
Close:$27.05
High:$27.19
Low:$25.855
Volume:32,946
Date:2024-07-15
Open:$24.71
Close:$25.76
High:$25.83
Low:$24.71
Volume:27,209
Date:2024-07-12
Open:$25.49
Close:$24.72
High:$25.49
Low:$24.67
Volume:21,052
Date:2024-07-11
Open:$23.8
Close:$25.12
High:$25.6
Low:$23.55
Volume:29,033
Date:2024-07-10
Open:$23.82
Close:$23.48
High:$23.82
Low:$23.43
Volume:14,871
Date:2024-07-09
Open:$23.54
Close:$23.76
High:$23.91
Low:$23.54
Volume:8,198
Date:2024-07-08
Open:$23.3247
Close:$23.63
High:$23.6694
Low:$23.2606
Volume:12,404
Date:2024-07-05
Open:$24.21
Close:$23.4
High:$24.29
Low:$23.325
Volume:44,760
Date:2024-07-04
Open:$24.6
Close:$24.23
High:$25.2
Low:$24.23
Volume:12,784
Date:2024-07-03
Open:$24.6
Close:$24.23
High:$25.2
Low:$24.23
Volume:12,784
Date:2024-07-02
Open:$24.4301
Close:$25.11
High:$25.11
Low:$24.4301
Volume:14,590
Date:2024-07-01
Open:$24.65
Close:$24.68
High:$24.84
Low:$23.6101
Volume:21,956
Date:2024-06-28
Open:$24.49
Close:$24.85
High:$24.85
Low:$24.01
Volume:153,709
Date:2024-06-27
Open:$23.54
Close:$24.24
High:$24.24
Low:$23.54
Volume:16,199
Date:2024-06-26
Open:$22.76
Close:$23.53
High:$23.83
Low:$22.76
Volume:19,035
Date:2024-06-25
Open:$23.18
Close:$22.94
High:$23.46
Low:$22.94
Volume:9,534
Date:2024-06-24
Open:$23.1
Close:$23.2
High:$23.77
Low:$23.1
Volume:11,246