USX:FNLC - The First Bancorp Inc The First Bancorp Inc
Sector: Financials, Industry: Regional Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 USD 27.7 27.12 27.59 27.49 27.49 +0.090 (+0.33%) 23,098
15 Sep 2021 USD 27.63 27.29 27.45 27.4 27.4 +0.080 (+0.29%) 24,143
14 Sep 2021 USD 27.91 27.25 27.9 27.32 27.32 -0.430 (-1.55%) 24,918
13 Sep 2021 USD 28.68 27.4668 28.68 27.75 27.75 -0.250 (-0.89%) 20,915
10 Sep 2021 USD 28.6336 28.0 28.6336 28.0 28.0 -0.550 (-1.93%) 21,814
9 Sep 2021 USD 28.9999 28.52 28.82 28.55 28.55 -0.130 (-0.45%) 19,204
8 Sep 2021 USD 28.9408 28.63 28.71 28.68 28.68 +0.020 (+0.07%) 18,702
7 Sep 2021 USD 29.37 28.66 29.37 28.66 28.66 -0.570 (-1.95%) 20,898
3 Sep 2021 USD 29.7609 29.0 29.7609 29.23 29.23 -0.590 (-1.98%) 13,854
2 Sep 2021 USD 29.8899 29.61 29.62 29.82 29.82 +0.170 (+0.57%) 4,433
1 Sep 2021 USD 29.65 29.39 29.6 29.65 29.65 -0.040 (-0.13%) 9,470
31 Aug 2021 USD 30.07 29.63 29.9 29.69 29.69 +0.080 (+0.27%) 11,892
30 Aug 2021 USD 30.25 29.5 30.25 29.61 29.61 -0.860 (-2.82%) 9,561
27 Aug 2021 USD 30.47 29.96 29.96 30.47 30.47 +0.940 (+3.18%) 14,631
26 Aug 2021 USD 30.0399 29.53 30.0399 29.53 29.53 -0.450 (-1.50%) 6,617
25 Aug 2021 USD 30.5 29.5737 30.0 29.98 29.98 +0.280 (+0.94%) 18,908
24 Aug 2021 USD 30.03 29.4635 29.5 29.7 29.7 +0.030 (+0.10%) 11,901
23 Aug 2021 USD 29.845 29.45 29.56 29.67 29.67 -0.100 (-0.34%) 8,991
20 Aug 2021 USD 30.02 28.8 28.8 29.77 29.77 +0.800 (+2.76%) 20,322
19 Aug 2021 USD 29.34 28.65 29.09 28.97 28.97 -0.130 (-0.45%) 7,317
18 Aug 2021 USD 29.92 29.02 29.92 29.1 29.1 -0.560 (-1.89%) 7,370
17 Aug 2021 USD 30.4824 29.65 30.0 29.66 29.66 -0.770 (-2.53%) 9,725
16 Aug 2021 USD 30.63 29.64 30.19 30.43 30.43 +0.230 (+0.76%) 18,048
13 Aug 2021 USD 30.3664 30.19 30.25 30.2 30.2 -0.200 (-0.66%) 5,400
12 Aug 2021 USD 30.4 29.6805 29.82 30.4 30.4 +0.440 (+1.47%) 18,853
11 Aug 2021 USD 29.96 29.5453 29.5453 29.96 29.96 +0.220 (+0.74%) 4,827
10 Aug 2021 USD 29.99 29.33 29.365 29.74 29.74 +0.460 (+1.57%) 41,689
9 Aug 2021 USD 29.42 28.6626 28.6626 29.28 29.28 +0.170 (+0.58%) 5,471
6 Aug 2021 USD 29.42 28.98 29.03 29.11 29.11 +0.340 (+1.18%) 10,537
5 Aug 2021 USD 28.82 28.58 28.58 28.77 28.77 +0.190 (+0.66%) 5,898