FNLC - First Bancorp, Inc /ME/
29.42
0.750 2.549%
Share volume: 26,618
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.67
0.75
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $29.03 | $29.03 | $29.90 | $29.90 | $28.65 | $28.65 | $29.42 | $29.42 | 26,618 | $26,618.00 |
| 04-16-2026 | $28.80 | $28.80 | $28.80 | $28.80 | $28.30 | $28.30 | $28.67 | $28.67 | 18,146 | $18,146.00 |
| 04-15-2026 | $29.14 | $29.14 | $29.19 | $29.19 | $28.62 | $28.62 | $28.79 | $28.79 | 20,885 | $20,885.00 |
| 04-14-2026 | $29.25 | $29.25 | $29.35 | $29.35 | $29.04 | $29.04 | $29.23 | $29.23 | 11,867 | $11,867.00 |
| 04-13-2026 | $29.35 | $29.35 | $29.35 | $29.35 | $28.95 | $28.95 | $29.30 | $29.30 | 12,624 | $12,624.00 |
| 04-10-2026 | $29.76 | $29.76 | $29.90 | $29.90 | $29.19 | $29.19 | $29.34 | $29.34 | 14,155 | $14,155.00 |
| 04-09-2026 | $28.97 | $28.97 | $29.95 | $29.95 | $28.97 | $28.97 | $29.89 | $29.89 | 14,142 | $14,142.00 |
| 04-08-2026 | $29.00 | $29.00 | $29.44 | $29.44 | $28.77 | $28.77 | $29.26 | $29.26 | 53,278 | $53,278.00 |
| 04-07-2026 | $28.31 | $28.31 | $28.97 | $28.97 | $28.26 | $28.26 | $28.74 | $28.74 | 19,065 | $19,065.00 |
| 04-06-2026 | $28.60 | $28.23 | $29.45 | $29.07 | $28.60 | $28.23 | $28.75 | $28.38 | 58,198 | $58,198.00 |