FNLC - First Bancorp, Inc /ME/
28.46
0.285 1.001%
Share volume: 8,486
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.18
0.29
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $28.39 | $28.39 | $28.55 | $28.55 | $28.03 | $28.03 | $28.46 | $28.46 | 8,486 | $8,486.00 |
| 03-03-2026 | $28.00 | $28.00 | $28.50 | $28.50 | $27.60 | $27.60 | $28.18 | $28.18 | 18,269 | $18,269.00 |
| 03-02-2026 | $27.12 | $27.12 | $28.50 | $28.50 | $27.00 | $27.00 | $28.22 | $28.22 | 17,260 | $17,260.00 |
| 02-27-2026 | $28.18 | $28.18 | $28.25 | $28.25 | $27.64 | $27.64 | $27.65 | $27.65 | 19,316 | $19,316.00 |
| 02-26-2026 | $28.35 | $28.35 | $28.85 | $28.85 | $28.27 | $28.27 | $28.58 | $28.58 | 14,405 | $14,405.00 |
| 02-25-2026 | $28.10 | $28.10 | $28.55 | $28.55 | $27.67 | $27.67 | $28.32 | $28.32 | 12,027 | $12,027.00 |
| 02-24-2026 | $28.36 | $28.36 | $28.50 | $28.50 | $27.64 | $27.64 | $27.88 | $27.88 | 8,609 | $8,609.00 |
| 02-23-2026 | $28.97 | $28.97 | $28.97 | $28.97 | $27.64 | $27.64 | $27.68 | $27.68 | 14,677 | $14,677.00 |
| 02-20-2026 | $28.39 | $28.39 | $28.85 | $28.85 | $28.12 | $28.12 | $28.79 | $28.79 | 8,115 | $8,115.00 |
| 02-19-2026 | $28.77 | $28.77 | $29.00 | $29.00 | $28.24 | $28.24 | $28.42 | $28.42 | 13,340 | $13,340.00 |