Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

The First Bancorp, Inc. (FNLC)

Compare
23.12
+0.42
+(1.85%)
At close: April 15 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202522.8023.2222.6023.1223.1213,800
Apr 14, 202522.7622.9322.2222.7022.7017,900
Apr 11, 202522.6022.7322.1122.7322.7317,800
Apr 10, 202523.5024.8422.2222.6022.6026,800
Apr 9, 202523.0024.7522.4223.6023.6051,500
Apr 8, 2025 0.36 Dividend
Apr 8, 202524.1724.2523.1223.2223.2231,400
Apr 7, 202524.3225.4023.5224.1523.7940,900
Apr 4, 202523.2224.7523.0924.4424.0840,800
Apr 3, 202524.5024.5023.5523.7123.3639,000
Apr 2, 202524.7324.9424.6224.9424.5716,100
Apr 1, 202524.8324.9824.7024.8724.5013,000
Mar 31, 202524.5225.1624.5224.7224.3523,700
Mar 28, 202525.2925.3324.7624.8324.469,800
Mar 27, 202524.9125.1924.8525.1524.7816,500
Mar 26, 202524.8025.1724.8024.9524.5812,400
Mar 25, 202525.0125.2024.8724.8724.5018,100
Mar 24, 202525.3425.4025.1325.1524.7816,500
Mar 21, 202524.6225.1324.6225.0824.7153,300
Mar 20, 202524.8125.0624.8124.9524.589,500
Mar 19, 202524.9025.2724.8025.0824.7110,800
Mar 18, 202524.8025.0124.5624.7824.4117,600
Mar 17, 202524.6425.0224.5224.8024.4314,300
Mar 14, 202524.7424.9824.5224.8124.4413,300
Mar 13, 202524.6624.7924.5124.5124.1411,000
Mar 12, 202524.7024.8524.3424.8524.4814,600
Mar 11, 202525.2525.2524.5324.5324.1621,900
Mar 10, 202525.0125.3724.7524.7824.4123,000
Mar 7, 202525.4725.6825.0525.5025.1218,800
Mar 6, 202525.2025.7625.0625.4725.0917,700
Mar 5, 202525.9925.9925.2525.3724.9920,600
Mar 4, 202525.5126.1025.2725.8025.4223,100
Mar 3, 202526.3826.3825.6525.7325.3515,100
Feb 28, 202525.9626.2625.6826.2625.8721,500
Feb 27, 202525.6125.8025.5525.8025.429,700
Feb 26, 202525.7125.7325.3625.7325.3514,300
Feb 25, 202525.5725.9825.4825.6725.2916,600
Feb 24, 202525.6625.6825.3925.4025.0215,500
Feb 21, 202526.1026.1025.3825.3825.0019,500
Feb 20, 202525.9625.9625.4725.8125.4318,500
Feb 19, 202526.3926.3925.8126.1525.7621,600
Feb 18, 202525.9426.4425.6426.4426.0540,400
Feb 14, 202525.7326.0025.5925.7225.3416,200
Feb 13, 202526.0526.0525.5125.7025.3225,900
Feb 12, 202525.6825.9925.6425.8225.4420,400
Feb 11, 202525.5526.1325.2426.1325.7438,700
Feb 10, 202525.8025.9225.6725.7325.3529,500
Feb 7, 202525.9326.0525.4825.8425.4536,200
Feb 6, 202525.5526.0725.5526.0725.6840,300
Feb 5, 202525.7025.8125.6825.7425.3623,000
Feb 4, 202525.3225.7525.3225.7225.3429,600
Feb 3, 202525.2525.5225.2525.4025.0226,700
Jan 31, 202526.0126.0125.6925.8425.4527,800
Jan 30, 202526.2226.3725.7725.8725.4816,200
Jan 29, 202525.3326.3425.2726.0125.6259,000
Jan 28, 202525.7425.8625.3025.4125.0324,000
Jan 27, 202525.2126.1925.1525.7425.3652,200
Jan 24, 202525.5425.5425.0425.2124.8326,000
Jan 23, 202524.6125.7524.6125.4725.0938,800
Jan 22, 202526.2026.2025.8325.9925.6013,800
Jan 21, 202526.3526.6326.2726.3225.9327,200
Jan 17, 202526.4026.4526.0126.1425.7523,200
Jan 16, 202526.2526.3025.9126.1525.7629,500
Jan 15, 202526.6626.7126.1526.2525.8623,900
Jan 14, 202525.5625.9025.4425.8625.4723,000
Jan 13, 202524.8325.3824.8325.3825.0015,600
Jan 10, 202525.7025.7124.8925.2124.8330,600
Jan 8, 202525.7826.0425.5925.7325.3514,000
Jan 7, 202526.4326.4326.0326.0825.6919,600
Jan 6, 2025 0.36 Dividend
Jan 6, 202526.9827.1826.3026.4326.0429,700
Jan 3, 202526.6427.2526.5727.1126.3519,900
Jan 2, 202527.4127.4126.5126.6325.8822,900
Dec 31, 202426.8027.6026.8027.3526.5820,600
Dec 30, 202426.9927.2826.9426.9426.197,000
Dec 27, 202427.1827.4126.9127.0726.3113,000
Dec 26, 202427.4427.4527.2027.4226.6511,400
Dec 24, 202427.0827.5727.0727.5726.8011,200
Dec 23, 202427.5927.5926.5226.9426.1931,800
Dec 20, 202425.7227.7825.7227.7126.9367,300
Dec 19, 202426.6526.8626.3826.4925.7518,900
Dec 18, 202427.8128.1626.1226.5725.8326,300
Dec 17, 202427.9327.9327.5827.7827.0013,700
Dec 16, 202427.9528.3627.9528.3627.578,600
Dec 13, 202428.0628.1927.6928.1627.3710,300
Dec 12, 202428.7128.7127.7728.3027.5122,900
Dec 11, 202428.9129.0228.6028.6327.8321,400
Dec 10, 202428.1529.0428.0828.5527.7515,000
Dec 9, 202428.3228.6528.1028.1627.3714,700
Dec 6, 202428.5528.5527.9528.3227.538,100
Dec 5, 202428.4028.8628.2628.5327.7313,200
Dec 4, 202428.5728.9328.3228.7327.9312,300
Dec 3, 202428.9629.0528.4728.4927.6912,100
Dec 2, 202428.8329.3328.7629.2528.4316,500
Nov 29, 202428.7528.8728.4128.5727.778,500
Nov 27, 202428.9128.9828.7028.7427.949,200
Nov 26, 202429.3529.3528.5228.8027.9916,700
Nov 25, 202429.7030.0929.3629.3628.5424,800
Nov 22, 202428.6329.3628.4829.3028.4812,200
Nov 21, 202428.3828.9528.3828.6027.8011,100
Nov 20, 202428.0328.2727.7128.0527.2617,700
Nov 19, 202427.6828.4727.6828.4727.677,300
Nov 18, 202428.5728.7128.3128.4127.6114,800
Nov 15, 202429.3929.3928.4028.7427.9414,300
Nov 14, 202428.8929.1528.4429.1328.3121,500
Nov 13, 202429.0829.1328.8228.8228.0115,200
Nov 12, 202429.7629.7828.7529.0028.1934,100
Nov 11, 202430.0030.1529.7329.7828.9516,900
Nov 8, 202429.0629.3528.8929.3528.5316,200
Nov 7, 202430.8830.8828.5928.8728.0632,200
Nov 6, 202427.8931.0527.8931.0230.1569,500
Nov 5, 202426.0126.6026.0126.6025.868,300
Nov 4, 202425.8525.8825.6825.7825.067,400
Nov 1, 202426.1026.1025.9026.0725.3410,400
Oct 31, 202426.2326.4025.9025.9025.1813,000
Oct 30, 202426.1826.6626.1826.4125.678,200
Oct 29, 202426.2226.5726.2126.4025.6610,900
Oct 28, 202426.4126.7826.0126.2125.4818,500
Oct 25, 202426.6426.6425.8525.8625.1411,100
Oct 24, 202426.2326.7526.0126.7526.0010,700
Oct 23, 202425.7325.9725.5825.9725.249,600
Oct 22, 202426.2926.3025.9126.0725.348,800
Oct 21, 202427.1527.2026.0426.1425.4110,300
Oct 18, 202427.8927.8927.4227.5126.7417,700
Oct 17, 202427.5827.7327.3227.7026.9214,200
Oct 16, 202426.8327.6526.8327.3426.5721,000
Oct 15, 202426.3427.3326.3426.6425.8913,000
Oct 14, 202426.2126.3526.0126.2825.549,100
Oct 11, 202426.0426.2325.9126.2325.508,400
Oct 10, 202425.2925.4125.2725.3224.6111,600
Oct 9, 202425.4225.7625.4225.6424.928,600
Oct 8, 2024 0.36 Dividend
Oct 8, 202425.8525.8625.4025.5724.8518,700
Oct 7, 202426.0026.2625.9026.1125.0317,100
Oct 4, 202426.0626.4925.9326.0724.999,000
Oct 3, 202425.6025.7925.4525.6224.569,900
Oct 2, 202425.4125.7625.4125.6024.5412,400
Oct 1, 202426.0326.0325.3925.5824.5214,100
Sep 30, 202425.9226.3325.9226.3225.2312,900
Sep 27, 202426.2026.2525.9626.1225.0415,200
Sep 26, 202426.2526.2525.8125.9924.9114,500
Sep 25, 202426.1226.2525.8326.0324.9513,800
Sep 24, 202426.2526.3326.0326.2525.1614,700
Sep 23, 202426.4426.4425.9926.2525.1612,500
Sep 20, 202426.2526.5626.1726.3625.2795,800
Sep 19, 202427.7727.7726.8227.1025.9822,200
Sep 18, 202427.3627.4026.9027.1726.0539,100
Sep 17, 202427.3627.6427.2527.2926.1625,800
Sep 16, 202426.9427.0126.6527.0025.8817,400
Sep 13, 202426.8526.9126.6526.7725.6613,900
Sep 12, 202426.0026.3126.0026.3125.227,900
Sep 11, 202425.4125.9325.4125.9124.848,700
Sep 10, 202425.7326.0825.7326.0825.006,300
Sep 9, 202426.1526.1825.9425.9424.8710,900
Sep 6, 202427.0327.0325.9626.0324.959,400
Sep 5, 202426.5726.7726.3126.4025.317,000
Sep 4, 202427.2327.4126.7426.7425.6314,900
Sep 3, 202427.2627.3927.0127.2626.139,700
Aug 30, 202427.3127.8927.3127.8926.745,600
Aug 29, 202427.6227.8127.5027.7126.5611,800
Aug 28, 202427.0027.3926.9027.2226.098,700
Aug 27, 202427.3027.3026.7626.8625.759,000
Aug 26, 202427.9928.1527.3427.3426.2114,200
Aug 23, 202426.1627.9726.1627.6126.4726,300
Aug 22, 202426.0026.1525.6725.8724.8010,600
Aug 21, 202425.4925.9825.3525.7824.7120,300
Aug 20, 202425.8325.9325.0225.0924.0517,300
Aug 19, 202425.4526.2225.4325.9224.858,300
Aug 16, 202424.8325.5124.8325.1324.0912,300
Aug 15, 202424.6325.1024.6324.8623.8313,200
Aug 14, 202424.4724.4723.9324.0123.027,000
Aug 13, 202424.0024.0223.3624.0223.038,500
Aug 12, 202423.8323.8323.2823.5122.5421,900
Aug 9, 202424.5824.5823.9623.9622.9714,300
Aug 8, 202424.5224.7024.4724.6823.666,900
Aug 7, 202424.6524.6524.0324.0323.048,600
Aug 6, 202424.3524.7524.2724.5523.5313,000
Aug 5, 202424.9024.9024.1124.4023.3923,400
Aug 2, 202425.9026.2225.6525.6524.5916,200
Aug 1, 202428.3428.3426.5326.7125.6019,800
Jul 31, 202427.8528.8727.8528.1526.9822,800
Jul 30, 202426.8728.2326.8728.2227.0519,100
Jul 29, 202429.4429.4428.0528.0826.929,700
Jul 26, 202429.6129.7529.0029.4228.2017,900
Jul 25, 202427.9229.6027.9229.2428.0330,800
Jul 24, 202427.8928.5427.7127.8626.7126,300
Jul 23, 202427.5628.7227.5628.1126.9529,100
Jul 22, 202427.3728.1527.0027.8526.7031,900
Jul 19, 202427.6027.7127.0827.3526.2224,700
Jul 18, 202427.3428.3727.3427.3826.2519,200
Jul 17, 202426.8527.7326.5927.6026.4630,400
Jul 16, 202426.1127.1925.8627.0525.9332,900
Jul 15, 202424.7125.8324.7125.7624.6927,200
Jul 12, 202425.4925.4924.6724.7223.7021,100
Jul 11, 202423.8025.6023.5525.1224.0829,000
Jul 10, 202423.8223.8223.4323.4822.5114,900
Jul 9, 2024 0.36 Dividend
Jul 9, 202423.5423.9123.5423.7622.788,200
Jul 8, 202423.6824.0323.6223.9922.6512,400
Jul 5, 202424.2124.2923.3323.4022.0944,800
Jul 3, 202424.6025.2024.2324.2322.8812,800
Jul 2, 202424.4325.1124.4325.1123.7114,600
Jul 1, 202424.6524.8423.6124.6823.3022,000
Jun 28, 202424.4924.8524.0124.8523.46153,700
Jun 27, 202423.5424.2423.5424.2422.8916,200
Jun 26, 202422.7623.8322.7623.5322.2219,000
Jun 25, 202423.1823.4622.9422.9421.669,500
Jun 24, 202423.1023.7723.1023.2021.9111,200
Jun 21, 202423.1823.3122.7122.7121.4430,100
Jun 20, 202423.0023.2022.9623.0921.806,400
Jun 18, 202423.2823.7223.1723.1721.8811,200
Jun 17, 202423.6323.6323.0023.4522.149,700
Jun 14, 202423.2023.2122.7423.0421.757,500
Jun 13, 202423.5023.6923.2223.4022.0910,800
Jun 12, 202423.2723.9922.9323.4722.1611,200
Jun 11, 202422.8223.1922.3422.7021.4317,400
Jun 10, 202423.3023.3022.7623.1021.818,000
Jun 7, 202423.3323.6023.1323.3122.018,000
Jun 6, 202423.4223.7823.3323.3722.078,400
Jun 5, 202423.6523.6523.4023.4922.189,300
Jun 4, 202423.5923.9223.3323.4622.1511,100
Jun 3, 202424.4324.4323.6123.6222.3010,500
May 31, 202423.9024.5623.9024.1622.819,600
May 30, 202423.6424.0023.6423.9422.6010,900
May 29, 202424.0024.0323.4323.4322.1211,100
May 28, 202424.5024.5024.0924.2822.9314,900
May 24, 202424.5324.7624.4124.5023.137,400
May 23, 202424.5924.6724.2124.4523.0921,000
May 22, 202424.5824.7224.5724.6023.239,800
May 21, 202424.5024.6324.3224.5223.159,800
May 20, 202424.2024.3124.2024.2122.865,100
May 17, 202424.0724.4023.5424.3222.9615,900
May 16, 202423.8124.0023.4823.9822.6412,000
May 15, 202423.6623.8823.3723.8822.559,200
May 14, 202423.5623.5823.3623.3622.066,700
May 13, 202423.3423.6223.3023.3022.0012,500
May 10, 202423.8123.8223.4123.4822.178,000
May 9, 202423.0823.7923.0823.7922.4613,600
May 8, 202423.2023.2823.1423.2821.9810,800
May 7, 202423.1323.2523.0023.0021.7211,200
May 6, 202422.8523.2022.4223.0621.776,200
May 3, 202423.0023.1522.8623.0921.806,800
May 2, 202422.9423.0022.6622.7821.5110,000
May 1, 202422.2422.6222.2422.5621.3011,200
Apr 30, 202422.0122.1821.7922.0820.8518,400
Apr 29, 202422.4022.4022.1622.3021.0610,700
Apr 26, 202422.5123.0022.1522.5521.299,400
Apr 25, 202422.4922.8022.1222.4021.1515,300
Apr 24, 202422.4822.7422.2122.7421.477,700
Apr 23, 202422.7222.7522.5122.5221.2611,300
Apr 22, 202423.3023.4722.8622.8621.5824,500
Apr 19, 202422.3623.3022.2922.9921.7120,800
Apr 18, 202422.2323.0022.0022.1620.9215,900
Apr 17, 202422.3422.7122.0922.2421.0010,500
Apr 16, 202422.2022.2721.7722.0220.7911,400

Related Tickers

CMTV Community Bancorp
17.17
-0.12%
 
CAC Camden National Corporation
37.40
+2.16%
 
UNB Union Bankshares, Inc.
29.05
+1.75%
 
ATLO Ames National Corporation
16.63
-1.07%
 
FLIC The First of Long Island Corporation
10.97
+1.86%
 
MIL.WA Bank Millennium S.A.
14.33
+1.27%
 
47T.SG TISCO Financial Group PCL
2.5400
0.00%
 
FU5.F Fulton Financial Corporation
13.50
+3.05%
 
GTPS Great American Bancorp, Inc.
53.50
0.00%
 
JUVF Juniata Valley Financial Corp.
11.90
0.00%