First Bancorp, Inc (ME) - Common Stock (NQ: FNLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	25.25	25.25	24.53	24.53	21,924	-0.25(-1.01%)
Mar 10, 2025	25.01	25.37	24.75	24.78	23,032	-0.72(-2.82%)
Mar 07, 2025	25.47	25.68	25.05	25.50	18,812	+0.03(+0.12%)
Mar 06, 2025	25.20	25.76	25.05	25.47	17,694	+0.10(+0.39%)
Mar 05, 2025	25.99	25.99	25.25	25.37	20,633	-0.43(-1.67%)
Mar 04, 2025	25.51	26.10	25.27	25.80	23,145	+0.07(+0.27%)
Mar 03, 2025	26.38	26.38	25.64	25.73	15,128	-0.53(-2.02%)
Feb 28, 2025	25.96	26.26	25.68	26.26	21,477	+0.46(+1.78%)
Feb 27, 2025	25.61	25.80	25.55	25.80	9,654	+0.07(+0.27%)
Feb 26, 2025	25.71	25.73	25.36	25.73	14,280	+0.06(+0.23%)
Feb 25, 2025	25.57	25.98	25.48	25.67	16,584	+0.27(+1.06%)
Feb 24, 2025	25.66	25.68	25.39	25.40	15,488	+0.02(+0.08%)
Feb 21, 2025	26.10	26.10	25.38	25.38	19,472	-0.43(-1.67%)
Feb 20, 2025	25.96	25.96	25.47	25.81	18,516	-0.34(-1.30%)
Feb 19, 2025	26.39	26.39	25.80	26.15	21,583	-0.29(-1.10%)
Feb 18, 2025	25.94	26.44	25.64	26.44	40,416	+0.72(+2.80%)
Feb 14, 2025	25.73	26.00	25.59	25.72	16,231	+0.02(+0.08%)
Feb 13, 2025	26.05	26.05	25.51	25.70	25,902	-0.12(-0.46%)
Feb 12, 2025	25.68	25.99	25.64	25.82	20,411	-0.31(-1.19%)
Feb 11, 2025	25.55	26.13	25.24	26.13	38,730	+0.40(+1.55%)
Feb 10, 2025	25.80	25.92	25.67	25.73	29,505	-0.11(-0.43%)
Feb 07, 2025	25.93	26.05	25.48	25.84	36,161	-0.23(-0.88%)
Feb 06, 2025	25.55	26.07	25.55	26.07	40,301	+0.33(+1.28%)
Feb 05, 2025	25.70	25.81	25.68	25.74	22,963	+0.02(+0.08%)
Feb 04, 2025	25.32	25.75	25.32	25.72	29,579	+0.32(+1.26%)
Feb 03, 2025	25.25	25.52	25.25	25.40	26,662	-0.44(-1.70%)
Jan 31, 2025	26.00	26.00	25.69	25.84	27,764	-0.03(-0.12%)
Jan 30, 2025	26.22	26.37	25.77	25.87	16,216	-0.14(-0.54%)
Jan 29, 2025	25.33	26.34	25.27	26.01	59,036	+0.60(+2.36%)
Jan 28, 2025	25.74	25.86	25.30	25.41	23,993	-0.33(-1.28%)
Jan 27, 2025	25.21	26.19	25.14	25.74	52,191	+0.53(+2.10%)
Jan 24, 2025	25.54	25.54	25.04	25.21	26,048	-0.26(-1.02%)
Jan 23, 2025	24.61	25.75	24.61	25.47	38,816	-0.52(-2.00%)
Jan 22, 2025	26.20	26.20	25.83	25.99	13,755	-0.33(-1.25%)
Jan 21, 2025	26.35	26.63	26.27	26.32	27,152	+0.18(+0.69%)
Jan 17, 2025	26.40	26.45	26.01	26.14	23,201	-0.01(-0.04%)
Jan 16, 2025	26.25	26.30	25.91	26.15	29,505	-0.10(-0.38%)
Jan 15, 2025	26.66	26.71	26.15	26.25	23,945	+0.39(+1.51%)
Jan 14, 2025	25.56	25.90	25.44	25.86	23,028	+0.48(+1.89%)
Jan 13, 2025	24.83	25.38	24.83	25.38	15,616	+0.17(+0.67%)
Jan 10, 2025	25.70	25.71	24.89	25.21	30,567	-0.52(-2.02%)
Jan 08, 2025	25.78	26.04	25.59	25.73	14,031	-0.35(-1.34%)
Jan 07, 2025	26.43	26.43	26.03	26.08	19,617	-0.35(-1.32%)
Jan 06, 2025	26.98	27.18	26.30	26.43	29,692	-0.32(-1.20%)
Jan 03, 2025	26.29	26.89	26.22	26.75	20,201	+0.47(+1.80%)