Canada markets closed

The First Bancorp, Inc. (FNLC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.08-0.22 (-0.99%)
At close: 04:00PM EDT
22.08 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.0322.1521.7922.0822.0817,627
Apr 29, 202422.4022.4022.1622.3022.3010,700
Apr 26, 202422.5123.0022.1522.5522.559,400
Apr 25, 202422.4922.8022.1222.4022.4015,300
Apr 24, 202422.4822.7422.2122.7422.747,700
Apr 23, 202422.7222.7522.5122.5222.5211,300
Apr 22, 202423.3023.4722.8622.8622.8624,500
Apr 19, 202422.3623.3022.2922.9922.9920,800
Apr 18, 202422.2323.0022.0022.1622.1615,900
Apr 17, 202422.3422.7122.0922.2422.2410,500
Apr 16, 202422.2022.2721.7722.0222.0211,400
Apr 15, 202422.1122.2322.0022.2322.237,300
Apr 12, 202422.3522.5022.0822.3122.3115,400
Apr 11, 202422.6622.8022.2622.5822.5815,400
Apr 10, 202423.4023.4422.0722.6922.6930,900
Apr 09, 202423.8323.8923.5623.5623.5615,800
Apr 08, 202423.5024.0523.5023.6723.6720,000
Apr 08, 20240.35 Dividend
Apr 05, 202424.3124.3123.8024.0323.6819,200
Apr 04, 202423.9424.1723.6523.8623.518,600
Apr 03, 202423.2624.8323.2623.6323.2914,700
Apr 02, 202424.4924.6023.4523.5723.2330,000
Apr 01, 202423.4524.5823.4524.3924.0314,300
Mar 28, 202423.8924.6823.5424.6424.2850,100
Mar 27, 202423.3623.9723.2123.8923.5417,500
Mar 26, 202423.2223.5022.7523.1122.7715,800
Mar 25, 202423.3823.3823.2623.2622.924,800
Mar 22, 202423.1723.2323.0823.1222.7812,200
Mar 21, 202422.8923.2522.8923.1722.8329,200
Mar 20, 202422.7523.3722.7522.9822.6514,900
Mar 19, 202422.7022.9822.7022.8422.519,700
Mar 18, 202422.8723.0122.7122.7422.4115,400
Mar 15, 202422.6123.1322.6123.1322.7929,300
Mar 14, 202423.2723.2722.5522.6122.2817,100
Mar 13, 202423.2023.2023.0023.1022.7613,700
Mar 12, 202423.0523.5022.9023.2622.9220,500
Mar 11, 202423.0623.2522.8823.2522.919,800
Mar 08, 202423.4623.4722.8823.1422.8017,900
Mar 07, 202423.3123.5523.2523.3623.0212,500
Mar 06, 202423.4923.4923.1623.4323.098,300
Mar 05, 202423.1723.3923.0523.2922.959,200
Mar 04, 202423.6223.6223.0123.1222.785,900
Mar 01, 202423.5123.5423.0523.1022.7612,200
Feb 29, 202423.3624.1623.3023.6223.289,600
Feb 28, 202423.0223.3122.9522.9522.627,400
Feb 27, 202423.1123.2822.9523.1422.806,000
Feb 26, 202423.2223.6123.0623.1222.785,600
Feb 23, 202423.4324.2223.2023.4423.1010,900
Feb 22, 202423.2623.7122.9523.3623.0217,800
Feb 21, 202423.6723.9223.2123.4323.0914,700
Feb 20, 202424.5024.5023.9224.0823.7316,100
Feb 16, 202424.8225.0124.6524.7024.3410,700
Feb 15, 202423.8925.2023.8724.8824.5216,500
Feb 14, 202423.8223.9323.1823.8923.5419,900
Feb 13, 202424.5224.5223.3423.4423.1030,000
Feb 12, 202423.8625.4423.8624.9124.5518,000
Feb 09, 202423.9924.7423.9924.5124.1511,800
Feb 08, 202423.4023.9223.3523.8023.458,100
Feb 07, 202423.9624.2222.1323.3523.0120,100
Feb 06, 202424.6224.7123.6424.0023.6518,300
Feb 05, 202424.7024.7024.3024.3023.9512,200
Feb 02, 202424.4425.1324.2424.6924.3311,200
Feb 01, 202425.2225.2223.6224.7524.3926,100
Jan 31, 202425.5326.6225.0025.0024.6416,100
Jan 30, 202426.0526.2125.5725.8725.495,000
Jan 29, 202426.3626.7626.0526.2225.8410,200
Jan 26, 202426.4526.5026.3126.3926.018,500
Jan 25, 202426.4526.4525.3526.3725.9920,900
Jan 24, 202426.1626.1725.9126.1725.799,400
Jan 23, 202426.8726.8726.1326.1325.7510,200
Jan 22, 202426.0026.8425.9826.6826.2910,800
Jan 19, 202425.7425.9624.9825.8925.5115,400
Jan 18, 202425.5725.8625.5025.5225.156,400
Jan 17, 202425.1425.5924.5025.5925.2217,100
Jan 16, 202425.8025.8025.2825.5225.1516,800
Jan 12, 202426.4026.4025.9826.0725.698,100
Jan 11, 202426.7026.7025.7626.2025.8218,300
Jan 10, 202426.3027.3725.7726.7126.3232,500
Jan 09, 202427.1527.1826.3326.4026.0230,100
Jan 08, 202427.8927.9427.2527.4827.0810,900
Jan 05, 202428.1428.6227.8627.9927.5847,900
Jan 05, 20240.35 Dividend
Jan 04, 202428.3128.9528.3128.7227.9634,300
Jan 03, 202428.3128.8327.9328.1127.3636,200
Jan 02, 202427.8728.8827.8228.3827.6312,100
Dec 29, 202328.9229.1528.2228.2227.477,500
Dec 28, 202328.5129.0128.4628.8028.0311,400
Dec 27, 202328.7329.0528.2228.7427.9815,500
Dec 26, 202328.5728.9528.5728.7327.978,900
Dec 22, 202328.0028.5627.9528.3527.6021,500
Dec 21, 202327.9328.3427.8927.9527.2113,900
Dec 20, 202327.7029.1627.3427.9927.2523,300
Dec 19, 202327.0027.6726.6327.5726.8432,200
Dec 18, 202326.8227.0026.1326.9926.2725,100
Dec 15, 202326.2926.9526.1226.5325.8274,600
Dec 14, 202325.7626.1925.7326.0925.4022,800
Dec 13, 202325.6527.0024.4425.2624.59122,700
Dec 12, 202325.8526.1725.5025.7725.0913,700
Dec 11, 202325.1625.9125.1625.8525.1614,800
Dec 08, 202325.2225.8725.0125.7825.097,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...