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
2019-01-15 25.58 25.81 25.34 25.34 417
2019-01-14 25.79 26.02 25.79 26.02 414
2019-01-11 26.40 26.40 26.40 26.40 22
2019-01-10 26.65 26.65 26.22 26.22 257
2019-01-09 26.68 26.73 26.68 26.73 302
2019-01-07 26.90 27.15 26.50 26.50 359
2019-01-04 26.62 26.62 26.62 26.62 35
2019-01-03 26.51 26.51 26.11 26.18 202
2019-01-02 26.29 26.29 26.04 26.17 739
2018-12-28 26.10 26.10 26.10 26.10 149
2018-12-27 26.22 26.70 25.24 25.78 695
2018-12-26 25.29 25.70 25.29 25.70 200
2018-12-24 25.80 25.80 25.00 25.04 1,544
2018-12-21 26.05 26.05 25.66 25.92 821
2018-12-20 25.56 25.75 25.22 25.70 229
2018-12-19 26.40 26.40 25.85 25.85 433
2018-12-18 26.82 26.82 26.73 26.73 47
2018-12-17 26.31 26.45 26.10 26.28 731
2018-12-14 26.50 26.78 26.50 26.60 500
2018-12-13 27.63 27.63 27.05 27.36 679
2018-12-12 27.38 28.05 27.38 28.05 303
2018-12-11 27.65 27.81 27.34 27.34 478
2018-12-10 27.76 27.76 27.15 27.53 490
2018-12-07 27.81 28.24 27.81 27.98 885
2018-12-06 27.50 27.50 27.50 27.50 200
2018-12-04 28.10 28.10 27.78 27.78 455
2018-12-03 28.65 28.65 28.45 28.45 154
2018-11-29 28.32 28.48 28.28 28.28 625
2018-11-28 28.12 28.34 28.12 28.34 300
2018-11-27 28.65 28.65 28.65 28.65 12

» 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.