The First Bancorp, Inc. (FNLC)

USD 24.89

(2.13%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2025 25.94 25.94 25.6 25.6 1161.00
10 Jul, 2025 25.82 25.9 25.71 25.85 1497.00
09 Jul, 2025 26.42 26.49 26.28 26.29 1887.00
08 Jul, 2025 26.9 26.93 26.25 26.72 6646.00
07 Jul, 2025 27.36 27.36 26.84 27.14 2600.00
03 Jul, 2025 26.5 27.11 26.5 27.04 25.33 Thousand
02 Jul, 2025 26.1 26.48 25.97 26.4 25.6 Thousand
01 Jul, 2025 25.26 26.51 25.26 26.08 30.7 Thousand
30 Jun, 2025 25.54 25.71 25.38 25.41 19.2 Thousand
27 Jun, 2025 25.06 25.5 25.02 25.35 52.6 Thousand