FIRST BANCORP ME Historical Stock Price

Below is the stock price history for First Bancorp Me FNLC. Data is recorded each day for the historical open, high, low, close and volume. The First Bancorp Me stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Bancorp Me Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 28.00 28.33 28.00 28.18 789
2018-04-17 28.18 28.19 28.18 28.19 614
2018-04-16 27.89 28.19 27.89 28.19 301
2018-04-13 27.84 27.85 27.73 27.73 111
2018-04-12 27.56 27.83 27.56 27.63 859
2018-04-10 27.30 27.71 27.30 27.62 29
2018-04-09 27.42 27.73 27.42 27.73 17
2018-04-06 27.77 27.81 27.12 27.12 18
2018-04-05 27.55 27.92 27.55 27.88 561
2018-04-03 27.74 27.75 27.38 27.45 221
2018-04-02 28.30 28.30 27.73 28.18 47
2018-03-29 27.76 28.12 27.64 27.64 122
2018-03-28 27.55 28.15 27.55 28.15 194
2018-03-27 27.83 27.83 27.62 27.62 3
2018-03-26 27.66 28.30 27.66 28.30 552
2018-03-23 28.01 28.01 28.01 28.01 51
2018-03-22 28.58 28.58 28.06 28.06 76
2018-03-21 28.64 28.64 28.64 28.64 8
2018-03-20 28.62 28.62 28.62 28.62 50
2018-03-19 28.57 28.57 28.57 28.57 15
2018-03-16 28.92 28.92 28.62 28.71 202
2018-03-14 28.28 28.30 28.28 28.30 104
2018-03-13 28.88 28.88 28.77 28.83 402
2018-03-12 28.84 28.90 28.84 28.90 27
2018-03-09 28.74 28.80 28.21 28.42 246
2018-03-08 28.84 28.84 28.05 28.05 235
2018-03-07 28.33 28.33 28.33 28.33 5
2018-03-06 28.53 28.53 28.51 28.51 50
2018-03-05 27.98 28.46 27.98 28.46 783
2018-03-02 27.01 27.66 27.01 27.66 958

» More First Bancorp Me Stock Price History

To see other companies like First Bancorp Me (FNLC), view our stock market today for news, and other data.