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
2017-11-17 28.66 29.22 28.11 29.22 814
2017-11-16 28.36 28.89 28.36 28.84 585
2017-11-15 28.52 28.60 28.36 28.60 613
2017-11-14 28.79 28.79 28.79 28.79 250
2017-11-13 28.14 28.36 28.14 28.36 150
2017-11-10 28.36 28.61 28.36 28.58 680
2017-11-09 28.75 28.75 28.75 28.75 6
2017-11-08 28.60 28.60 28.53 28.55 109
2017-11-07 30.73 30.73 28.57 28.77 2,015
2017-11-06 31.09 31.26 30.82 30.82 1,216
2017-11-03 31.17 31.68 31.08 31.63 443
2017-11-02 30.74 31.35 30.74 31.35 193
2017-11-01 32.21 32.21 32.21 32.21 103
2017-10-31 30.35 31.57 30.35 31.35 1,000
2017-10-30 30.50 30.50 30.43 30.43 300
2017-10-27 31.51 32.01 31.32 31.66 903
2017-10-26 31.77 31.77 31.77 31.77 6
2017-10-25 31.56 31.65 31.56 31.65 904
2017-10-24 30.91 31.55 30.91 31.49 1,023
2017-10-23 30.20 30.68 30.20 30.68 3,224
2017-10-20 30.25 30.49 30.13 30.32 387
2017-10-19 30.60 30.61 30.35 30.49 1,024
2017-10-18 30.92 31.50 30.72 31.28 1,754
2017-10-17 31.35 31.40 31.35 31.40 300
2017-10-16 31.43 31.63 31.29 31.63 466
2017-10-13 30.75 31.30 30.75 31.25 947
2017-10-12 30.62 31.13 30.62 30.81 2,352
2017-10-11 30.73 31.11 30.73 31.11 108
2017-10-10 30.63 31.25 30.40 31.00 1,347
2017-10-09 30.34 30.58 30.25 30.43 1,354

» 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.