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
2018-07-12 29.24 29.26 29.01 29.24 521
2018-07-10 29.89 29.89 29.51 29.51 205
2018-07-09 30.36 30.36 30.11 30.11 76
2018-07-06 30.24 30.25 30.24 30.25 200
2018-07-05 29.35 29.86 29.35 29.86 439
2018-07-03 29.48 29.48 29.07 29.07 363
2018-07-02 28.62 28.77 28.62 28.77 104
2018-06-29 28.90 28.90 28.23 28.81 5
2018-06-27 28.96 28.96 28.83 28.83 409
2018-06-26 29.54 29.90 29.54 29.90 103
2018-06-25 29.55 29.72 29.55 29.61 28
2018-06-22 29.68 30.00 29.68 30.00 1,442
2018-06-21 29.67 30.20 29.67 29.88 199
2018-06-20 29.90 29.92 29.49 29.49 75
2018-06-19 28.51 29.57 28.51 29.49 278
2018-06-18 29.06 29.11 28.80 29.11 420
2018-06-15 28.42 28.89 28.42 28.89 548
2018-06-14 28.735 28.735 28.52 28.52 500
2018-06-12 28.94 28.94 28.42 28.56 208
2018-06-11 29.69 29.69 29.09 29.09 448
2018-06-08 29.98 29.98 29.88 29.88 8
2018-06-07 29.90 29.99 29.84 29.84 287
2018-06-06 29.50 29.71 29.49 29.71 119
2018-06-05 29.10 29.42 29.10 29.21 522
2018-06-04 29.34 29.47 29.34 29.47 101
2018-06-01 29.09 29.36 29.09 29.27 109
2018-05-31 29.29 29.30 29.07 29.07 314
2018-05-30 28.98 29.25 28.82 29.23 127
2018-05-29 28.95 28.95 28.76 28.76 5
2018-05-25 28.99 28.99 28.86 28.86 10

» 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.