NASDAQ:FNLC | Historical Stock Price | First Bancorp, Inc /ME/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.59$8.84$17.02$32.76$63.07$121.411999-07-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.10$67.6716,200——
2016-12-29$32.55$66.5521,900——
2016-12-28$32.43$66.3018,500——
2016-12-27$31.90$65.2219,700——
2016-12-23$31.39$64.1723,900——
2016-12-22$31.55$64.5019,700——
2016-12-21$31.64$64.6917,500——
2016-12-20$31.50$64.4022,700——
2016-12-19$31.20$63.7918,400——
2016-12-16$31.36$64.11108,400——
2016-12-15$30.51$62.3828,000——
2016-12-14$29.97$61.2713,200——
2016-12-13$30.53$62.4226,900——
2016-12-12$30.83$63.0323,200——
2016-12-09$31.16$63.7026,100——
2016-12-08$30.34$62.0334,300——
2016-12-07$30.01$61.3528,100——
2016-12-06$29.79$60.9026,300——
2016-12-05$29.80$60.9220,600——
2016-12-02$29.28$59.867,400——
2016-12-01$29.35$60.0014,000——
2016-11-30$29.02$59.3316,000——
2016-11-29$29.33$59.9614,200——
2016-11-28$28.96$59.2128,400——
2016-11-25$29.50$60.314,200——
2016-11-23$29.19$59.6819,100——
2016-11-22$29.16$59.6220,300——
2016-11-21$28.16$57.5717,700——
2016-11-18$27.89$57.0212,000——
2016-11-17$27.61$56.4515,400——
2016-11-16$27.06$55.3212,600——
2016-11-15$27.10$55.4021,100——
2016-11-14$27.88$57.0024,500——
2016-11-11$28.18$57.6141,000——
2016-11-10$25.64$52.4224,000——
2016-11-09$24.98$51.0727,400——
2016-11-08$23.66$48.379,300——
2016-11-07$24.02$49.119,400——
2016-11-04$23.60$48.257,700——
2016-11-03$23.49$48.026,600——
2016-11-02$23.57$48.196,400——
2016-11-01$23.34$47.7210,000——
2016-10-31$23.67$48.3910,000——
2016-10-28$23.85$48.768,700——
2016-10-27$23.74$48.538,400——
2016-10-26$23.90$48.865,600——
2016-10-25$23.90$48.8612,000——
2016-10-24$23.93$48.924,300——
2016-10-21$23.43$47.904,400——
2016-10-20$23.37$47.782,800——
2016-10-19$23.16$47.3512,400——
2016-10-18$22.99$47.006,000——
2016-10-17$22.97$46.965,400——
2016-10-14$22.69$46.394,900——
2016-10-13$22.69$46.3913,400——
2016-10-12$22.71$46.432,800——
2016-10-11$22.74$46.496,300——
2016-10-10$22.98$46.988,900——
2016-10-07$22.88$46.789,300——
2016-10-06$22.74$46.496,800——
2016-10-05$22.92$46.867,300——
2016-10-04$22.95$46.9212,900——
2016-10-03$23.27$47.5713,800——
2016-09-30$23.97$48.5322,300——
2016-09-29$23.81$48.2115,400——
2016-09-28$24.32$49.2413,600——
2016-09-27$24.22$49.0420,700——
2016-09-26$23.75$48.098,900——
2016-09-23$24.09$48.7814,100——
2016-09-22$23.91$48.4111,500——
2016-09-21$23.50$47.5817,900——
2016-09-20$23.23$47.0415,400——
2016-09-19$23.19$46.9618,100——
2016-09-16$22.99$46.5533,100——
2016-09-15$22.92$46.415,800——
2016-09-14$22.87$46.313,500——
2016-09-13$22.75$46.069,300——
2016-09-12$23.10$46.776,900——
2016-09-09$22.85$46.2710,300——
2016-09-08$23.22$47.024,600——
2016-09-07$23.29$47.1613,400——
2016-09-06$23.05$46.676,000——
2016-09-02$22.85$46.273,600——
2016-09-01$22.75$46.067,800——
2016-08-31$22.51$45.5811,600——
2016-08-30$22.58$45.7213,000——
2016-08-29$22.34$45.238,700——
2016-08-26$22.16$44.878,300——
2016-08-25$22.07$44.6911,400——
2016-08-24$21.66$43.865,900——
2016-08-23$21.53$43.598,600——
2016-08-22$21.14$42.8029,200——
2016-08-19$20.65$41.8116,300——
2016-08-18$20.75$42.017,800——
2016-08-17$20.72$41.956,700——
2016-08-16$20.77$42.0612,300——
2016-08-15$20.72$41.9515,000——
2016-08-12$20.48$41.475,400——
2016-08-11$20.52$41.5515,200——
2016-08-10$20.65$41.8117,100——
2016-08-09$21.30$43.1314,100——
2016-08-08$21.42$43.3722,200——
2016-08-05$21.96$44.4610,800——
2016-08-04$21.61$43.767,600——
2016-08-03$21.91$44.366,900——
2016-08-02$21.73$44.0018,200——
2016-08-01$22.22$44.9912,000——
2016-07-29$22.05$44.6516,100——
2016-07-28$22.06$44.6710,000——
2016-07-27$22.19$44.9311,200——
2016-07-26$22.30$45.157,000——
2016-07-25$22.07$44.696,700——
2016-07-22$22.28$45.1117,500——
2016-07-21$21.94$44.427,700——
2016-07-20$22.72$46.007,500——
2016-07-19$22.68$45.9216,500——
2016-07-18$22.80$46.1719,200——
2016-07-15$22.74$46.047,600——
2016-07-14$22.69$45.9458,500——
2016-07-13$22.67$45.9018,700——
2016-07-12$22.50$45.5617,000——
2016-07-11$22.21$44.9732,900——
2016-07-08$21.62$43.7818,900——
2016-07-07$20.93$42.3830,100——
2016-07-06$21.07$42.6620,100——
2016-07-05$20.68$41.8711,000——
2016-07-01$21.29$43.118,600——
2016-06-30$21.54$43.1519,900——
2016-06-29$20.96$41.9911,100——
2016-06-28$20.70$41.4715,200——
2016-06-27$20.69$41.4517,700——
2016-06-24$21.64$43.3568,800——
2016-06-23$21.50$43.0712,500——
2016-06-22$20.92$41.9111,100——
2016-06-21$21.25$42.579,300——
2016-06-20$21.16$42.3913,500——
2016-06-17$20.87$41.8129,000——
2016-06-16$20.73$41.537,600——
2016-06-15$20.59$41.2510,400——
2016-06-14$20.42$40.917,200——
2016-06-13$20.50$41.0715,600——
2016-06-10$20.87$41.8114,300——
2016-06-09$20.83$41.7313,500——
2016-06-08$20.96$41.996,000——
2016-06-07$20.70$41.4711,000——
2016-06-06$20.59$41.2510,300——
2016-06-03$19.95$39.9629,500——
2016-06-02$20.35$40.7615,600——
2016-06-01$20.42$40.915,700——
2016-05-31$20.15$40.3612,200——
2016-05-27$20.05$40.167,900——
2016-05-26$20.02$40.107,500——
2016-05-25$20.41$40.8919,500——
2016-05-24$20.07$40.2027,700——
2016-05-23$19.36$38.7811,700——
2016-05-20$19.50$39.0613,000——
2016-05-19$19.24$38.545,100——
2016-05-18$19.50$39.0610,400——
2016-05-17$19.25$38.5619,500——
2016-05-16$19.47$39.007,800——
2016-05-13$19.32$38.705,000——
2016-05-12$19.39$38.845,700——
2016-05-11$19.45$38.966,600——
2016-05-10$19.80$39.666,200——
2016-05-09$19.69$39.448,300——
2016-05-06$19.70$39.467,800——
2016-05-05$19.60$39.2611,200——
2016-05-04$19.72$39.5011,500——
2016-05-03$19.70$39.4610,900——
2016-05-02$20.01$40.0810,700——
2016-04-29$19.85$39.769,000——
2016-04-28$19.76$39.588,300——
2016-04-27$20.01$40.0815,700——
2016-04-26$19.99$40.0410,200——
2016-04-25$19.39$38.847,700——
2016-04-22$19.48$39.029,400——
2016-04-21$19.29$38.6424,800——
2016-04-20$19.54$39.1412,100——
2016-04-19$19.79$39.648,400——
2016-04-18$19.76$39.5814,000——
2016-04-15$19.62$39.3014,300——
2016-04-14$19.48$39.0216,100——
2016-04-13$19.39$38.8420,400——
2016-04-12$18.98$38.0212,100——
2016-04-11$18.64$37.3410,600——
2016-04-08$18.73$37.5211,500——
2016-04-07$18.77$37.6013,000——
2016-04-06$19.02$38.1014,900——
2016-04-05$18.88$37.8216,500——
2016-04-04$19.41$38.8829,500——
2016-04-01$19.92$39.4627,800——
2016-03-31$19.51$38.6518,300——
2016-03-30$19.53$38.6919,800——
2016-03-29$19.26$38.1622,000——
2016-03-28$18.84$37.3216,700——
2016-03-24$18.64$36.9310,500——
2016-03-23$18.62$36.8915,500——
2016-03-22$18.89$37.426,200——
2016-03-21$18.89$37.4211,000——
2016-03-18$18.96$37.5626,000——
2016-03-17$18.75$37.157,500——
2016-03-16$18.64$36.939,600——
2016-03-15$18.58$36.819,000——
2016-03-14$18.71$37.076,500——
2016-03-11$18.91$37.4631,400——
2016-03-10$18.88$37.4021,600——
2016-03-09$18.87$37.389,900——
2016-03-08$18.86$37.3618,600——
2016-03-07$19.15$37.9412,000——
2016-03-04$18.89$37.4228,400——
2016-03-03$19.09$37.8277,300——
2016-03-02$19.09$37.8211,300——
2016-03-01$19.06$37.7616,500——
2016-02-29$18.86$37.3619,400——
2016-02-26$19.04$37.7217,700——
2016-02-25$18.96$37.567,900——
2016-02-24$18.73$37.115,000——
2016-02-23$18.54$36.7326,300——
2016-02-22$18.87$37.3814,400——
2016-02-19$18.77$37.1824,600——
2016-02-18$18.78$37.2017,100——
2016-02-17$18.86$37.3623,900——
2016-02-16$18.83$37.3010,700——
2016-02-12$18.33$36.3111,900——
2016-02-11$18.37$36.3910,300——
2016-02-10$18.56$36.773,100——
2016-02-09$18.90$37.447,000——
2016-02-08$18.70$37.0518,000——
2016-02-05$18.06$35.7823,900——
2016-02-04$18.78$37.206,600——
2016-02-03$19.03$37.7016,400——
2016-02-02$19.50$38.6318,700——
2016-02-01$19.25$38.1423,000——
2016-01-29$19.11$37.8661,800——
2016-01-28$18.40$36.4521,800——
2016-01-27$18.11$35.8854,900——
2016-01-26$18.68$37.0114,800——
2016-01-25$18.19$36.0418,900——
2016-01-22$18.45$36.5511,900——
2016-01-21$18.25$36.1515,200——
2016-01-20$18.42$36.4922,500——
2016-01-19$17.84$35.3421,100——
2016-01-15$17.81$35.2817,200——
2016-01-14$18.50$36.6518,700——
2016-01-13$18.13$35.9217,100——
2016-01-12$18.55$36.7520,300——
2016-01-11$18.91$37.4613,000——
2016-01-08$19.02$37.6812,100——
2016-01-07$19.35$38.3316,900——
2016-01-06$20.37$40.3512,000——
2016-01-05$19.94$39.5010,300——
2016-01-04$19.65$38.4923,300——