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
2018-01-19 29.50 29.92 29.50 29.73 301
2018-01-18 29.44 29.46 29.26 29.46 132
2018-01-17 29.11 29.32 28.79 29.20 695
2018-01-16 29.61 29.69 29.35 29.35 499
2018-01-12 29.40 29.75 29.40 29.68 613
2018-01-11 28.77 29.21 28.77 28.99 503
2018-01-10 28.38 28.88 28.38 28.85 838
2018-01-09 28.21 28.21 28.11 28.11 245
2018-01-08 27.24 27.69 27.24 27.69 601
2018-01-05 27.50 27.61 27.46 27.46 1,642
2018-01-04 27.64 27.73 27.50 27.61 1,237
2018-01-03 27.38 27.48 26.84 27.25 1,419
2018-01-02 27.32 27.48 26.69 26.94 1,105
2017-12-29 27.83 27.83 27.34 27.35 403
2017-12-28 27.65 27.65 27.65 27.65 1
2017-12-27 29.24 29.24 27.88 27.91 1,987
2017-12-26 28.47 28.47 28.47 28.47 1
2017-12-22 29.60 29.60 28.93 28.93 583
2017-12-21 29.06 29.07 28.80 28.85 459
2017-12-20 29.66 29.66 28.88 29.24 1,057
2017-12-19 29.49 29.49 29.14 29.14 15
2017-12-18 29.96 29.96 29.12 29.13 1,155
2017-12-15 28.84 29.85 28.84 29.45 1,431
2017-12-14 29.21 29.46 29.00 29.03 1,261
2017-12-13 29.53 29.84 29.53 29.84 392
2017-12-12 29.74 29.74 29.12 29.12 836
2017-12-11 29.66 29.66 29.08 29.19 414
2017-12-08 29.52 29.52 29.20 29.23 117
2017-12-07 29.25 29.80 29.25 29.55 772
2017-12-06 29.65 29.86 29.61 29.61 440

» 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.