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
2018-10-12 29.70 29.70 28.30 28.30 114
2018-10-11 29.50 29.80 29.04 29.80 257
2018-10-10 29.89 29.89 29.84 29.84 319
2018-10-09 29.65 29.755 29.65 29.755 11
2018-10-08 29.49 29.71 29.49 29.71 117
2018-10-05 29.07 29.36 29.07 29.36 20
2018-10-04 29.54 29.54 29.54 29.54 24
2018-10-03 29.30 29.30 29.30 29.30 47
2018-10-02 29.30 29.30 29.01 29.18 224
2018-10-01 29.04 29.04 28.86 28.86 300
2018-09-28 28.75 29.18 28.75 29.18 204
2018-09-27 28.92 28.92 28.49 28.49 787
2018-09-26 28.65 29.07 28.64 28.64 345
2018-09-25 29.31 29.44 29.31 29.42 20
2018-09-24 29.08 29.08 29.08 29.08 102
2018-09-21 29.71 29.71 29.71 29.71 632
2018-09-19 28.51 29.00 28.30 28.30 304
2018-09-18 29.26 29.26 28.865 29.10 246
2018-09-17 29.51 29.51 29.51 29.51 1
2018-09-14 28.85 28.85 28.57 28.57 105
2018-09-13 28.78 28.78 28.78 28.78 50
2018-09-11 28.51 28.51 28.03 28.03 580
2018-09-10 28.80 28.80 28.80 28.80 1
2018-09-06 28.90 28.90 28.63 28.63 106
2018-09-04 29.27 29.27 29.27 29.27 1
2018-08-30 29.40 29.40 29.40 29.40 14
2018-08-29 29.37 29.37 29.37 29.37 3
2018-08-27 29.44 29.44 29.44 29.44 100
2018-08-24 29.67 29.78 29.47 29.59 830
2018-08-23 29.80 29.80 29.48 29.48 590

» 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.