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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.23$69.5110,200——
2019-12-30$30.08$69.176,100——
2019-12-27$30.27$69.6011,900——
2019-12-26$29.91$68.786,300——
2019-12-24$30.38$69.863,800——
2019-12-23$30.13$69.286,400——
2019-12-20$30.59$70.3461,900——
2019-12-19$30.20$69.4411,600——
2019-12-18$29.99$68.9610,400——
2019-12-17$30.27$69.6021,700——
2019-12-16$29.86$68.6612,100——
2019-12-13$29.40$67.608,200——
2019-12-12$29.02$66.7324,300——
2019-12-11$28.64$65.866,000——
2019-12-10$28.44$65.405,200——
2019-12-09$28.00$64.384,200——
2019-12-06$28.28$65.0314,900——
2019-12-05$28.00$64.389,700——
2019-12-04$27.86$64.0619,300——
2019-12-03$27.95$64.275,700——
2019-12-02$28.11$64.648,700——
2019-11-29$28.48$65.491,800——
2019-11-27$28.37$65.249,200——
2019-11-26$28.88$66.4111,900——
2019-11-25$28.46$65.448,200——
2019-11-22$27.76$63.836,500——
2019-11-21$27.92$64.2012,100——
2019-11-20$27.97$64.3218,600——
2019-11-19$28.11$64.6413,600——
2019-11-18$28.12$64.666,400——
2019-11-15$28.16$64.7511,400——
2019-11-14$28.66$65.907,800——
2019-11-13$28.86$66.3613,100——
2019-11-12$28.32$65.126,400——
2019-11-11$28.70$65.9910,400——
2019-11-08$28.96$66.5910,900——
2019-11-07$29.13$66.986,400——
2019-11-06$29.07$66.8414,600——
2019-11-05$29.12$66.9618,100——
2019-11-04$28.65$65.8813,200——
2019-11-01$28.52$65.585,800——
2019-10-31$28.27$65.0112,400——
2019-10-30$28.37$65.246,000——
2019-10-29$28.29$65.059,400——
2019-10-28$28.14$64.7110,400——
2019-10-25$27.85$64.045,000——
2019-10-24$28.08$64.578,900——
2019-10-23$28.12$64.666,700——
2019-10-22$28.19$64.8219,800——
2019-10-21$28.26$64.9813,700——
2019-10-18$27.80$63.9212,400——
2019-10-17$27.81$63.9555,200——
2019-10-16$27.64$63.567,200——
2019-10-15$27.40$63.009,000——
2019-10-14$27.26$62.6812,800——
2019-10-11$27.29$62.7517,000——
2019-10-10$26.96$61.9916,800——
2019-10-09$27.03$62.158,700——
2019-10-08$26.80$61.638,300——
2019-10-07$27.24$62.6410,400——
2019-10-04$27.32$62.8217,500——
2019-10-03$27.24$61.9514,100——
2019-10-02$27.20$61.8612,900——
2019-10-01$27.08$61.5818,800——
2019-09-30$27.49$62.5214,400——
2019-09-27$27.46$62.458,200——
2019-09-26$27.27$62.0214,000——
2019-09-25$27.48$62.4913,300——
2019-09-24$27.01$61.4218,500——
2019-09-23$27.38$62.2712,800——
2019-09-20$27.20$61.8638,700——
2019-09-19$27.18$61.8113,000——
2019-09-18$27.51$62.5614,400——
2019-09-17$27.47$62.4711,300——
2019-09-16$27.52$62.5811,600——
2019-09-13$27.71$63.0217,400——
2019-09-12$27.47$62.4721,400——
2019-09-11$26.75$60.8326,300——
2019-09-10$26.23$59.659,600——
2019-09-09$25.91$58.927,600——
2019-09-06$25.39$57.744,300——
2019-09-05$25.44$57.8510,800——
2019-09-04$24.95$56.744,900——
2019-09-03$24.76$56.3111,500——
2019-08-30$25.40$57.764,800——
2019-08-29$24.97$56.786,000——
2019-08-28$24.51$55.746,700——
2019-08-27$24.26$55.1713,000——
2019-08-26$24.57$55.885,100——
2019-08-23$24.31$55.2810,800——
2019-08-22$25.01$56.886,700——
2019-08-21$25.00$56.8512,200——
2019-08-20$25.00$56.854,100——
2019-08-19$25.45$57.882,700——
2019-08-16$25.41$57.794,800——
2019-08-15$25.00$56.854,900——
2019-08-14$25.08$57.039,700——
2019-08-13$25.77$58.607,000——
2019-08-12$25.16$57.229,400——
2019-08-09$24.97$56.789,200——
2019-08-08$25.08$57.0312,800——
2019-08-07$24.65$56.0610,500——
2019-08-06$24.95$56.7411,800——
2019-08-05$25.10$57.0813,800——
2019-08-02$25.52$58.045,500——
2019-08-01$25.50$57.9921,100——
2019-07-31$26.21$59.6030,700——
2019-07-30$26.11$59.3811,400——
2019-07-29$26.27$59.749,800——
2019-07-26$25.99$59.1012,100——
2019-07-25$25.75$58.567,400——
2019-07-24$26.02$59.173,700——
2019-07-23$25.69$58.428,300——
2019-07-22$25.50$57.996,100——
2019-07-19$25.77$58.604,200——
2019-07-18$25.66$58.356,800——
2019-07-17$25.70$58.4410,200——
2019-07-16$25.89$58.889,000——
2019-07-15$25.84$58.768,500——
2019-07-12$25.92$58.9514,400——
2019-07-11$26.09$59.339,000——
2019-07-10$25.90$58.906,500——
2019-07-09$26.22$59.633,100——
2019-07-08$26.35$59.2414,100——
2019-07-05$26.61$59.839,300——
2019-07-03$26.70$60.034,800——
2019-07-02$26.18$58.866,800——
2019-07-01$26.34$59.2210,300——
2019-06-28$26.85$60.3656,100——
2019-06-27$25.73$57.8510,600——
2019-06-26$25.06$56.343,900——
2019-06-25$25.05$56.326,000——
2019-06-24$24.91$56.006,400——
2019-06-21$25.15$56.5417,700——
2019-06-20$25.08$56.392,800——
2019-06-19$25.11$56.451,700——
2019-06-18$25.37$57.044,100——
2019-06-17$25.14$56.526,000——
2019-06-14$25.34$56.974,500——
2019-06-13$25.19$56.634,400——
2019-06-12$24.96$56.124,300——
2019-06-11$24.94$56.078,000——
2019-06-10$24.99$56.185,800——
2019-06-07$24.76$55.675,600——
2019-06-06$24.94$56.075,400——
2019-06-05$24.93$56.058,800——
2019-06-04$25.46$57.245,600——
2019-06-03$25.27$56.816,700——
2019-05-31$25.28$56.844,800——
2019-05-30$25.19$56.635,900——
2019-05-29$25.50$57.339,300——
2019-05-28$25.38$57.067,600——
2019-05-24$25.83$58.075,300——
2019-05-23$25.48$57.288,400——
2019-05-22$25.74$57.874,500——
2019-05-21$25.95$58.3410,800——
2019-05-20$25.69$57.763,600——
2019-05-17$25.89$58.217,000——
2019-05-16$26.26$59.044,800——
2019-05-15$26.38$59.311,800——
2019-05-14$25.89$58.214,700——
2019-05-13$25.51$57.3512,800——
2019-05-10$26.35$59.244,500——
2019-05-09$26.50$59.585,100——
2019-05-08$26.69$60.015,000——
2019-05-07$26.75$60.144,100——
2019-05-06$26.98$60.666,000——
2019-05-03$26.86$60.395,700——
2019-05-02$26.64$59.895,900——
2019-05-01$26.50$59.585,700——
2019-04-30$26.81$60.2722,400——
2019-04-29$26.76$60.1610,000——
2019-04-26$26.50$59.585,700——
2019-04-25$25.89$58.214,500——
2019-04-24$25.94$58.322,600——
2019-04-23$26.24$58.996,600——
2019-04-22$25.50$57.338,600——
2019-04-18$25.98$58.417,200——
2019-04-17$26.49$59.565,900——
2019-04-16$26.60$59.807,700——
2019-04-15$26.39$59.335,300——
2019-04-12$26.24$58.997,400——
2019-04-11$25.92$58.2710,100——
2019-04-10$25.91$58.2510,800——
2019-04-09$26.00$58.457,400——
2019-04-08$26.46$58.8411,900——
2019-04-05$26.51$58.9513,000——
2019-04-04$26.02$57.865,200——
2019-04-03$25.89$57.5711,400——
2019-04-02$25.71$57.178,500——
2019-04-01$25.50$56.704,900——
2019-03-29$24.92$55.4113,500——
2019-03-28$25.22$56.085,100——
2019-03-27$25.02$55.6315,200——
2019-03-26$25.12$55.867,200——
2019-03-25$24.73$54.994,900——
2019-03-22$24.70$54.9230,800——
2019-03-21$25.53$56.7710,800——
2019-03-20$26.03$57.885,800——
2019-03-19$26.43$58.772,100——
2019-03-18$26.41$58.723,500——
2019-03-15$26.39$58.6830,200——
2019-03-14$25.94$57.682,900——
2019-03-13$25.95$57.704,600——
2019-03-12$25.84$57.464,300——
2019-03-11$26.10$58.046,100——
2019-03-08$25.75$57.266,800——
2019-03-07$25.61$56.9511,100——
2019-03-06$25.80$57.3710,500——
2019-03-05$26.67$59.302,800——
2019-03-04$26.72$59.417,200——
2019-03-01$26.74$59.4611,800——
2019-02-28$26.35$58.594,800——
2019-02-27$26.47$58.8611,500——
2019-02-26$26.62$59.1911,700——
2019-02-25$26.59$59.1311,100——
2019-02-22$27.17$60.416,000——
2019-02-21$26.74$59.4668,900——
2019-02-20$27.51$61.1710,500——
2019-02-19$27.78$61.777,900——
2019-02-15$27.35$60.8215,100——
2019-02-14$27.03$60.109,100——
2019-02-13$27.41$60.954,300——
2019-02-12$26.99$60.017,700——
2019-02-11$26.78$59.555,000——
2019-02-08$26.52$58.974,900——
2019-02-07$26.50$58.937,200——
2019-02-06$26.49$58.906,600——
2019-02-05$26.23$58.323,300——
2019-02-04$26.03$57.886,200——
2019-02-01$26.01$57.848,700——
2019-01-31$25.87$57.5222,500——
2019-01-30$25.95$57.7018,600——
2019-01-29$25.93$57.669,100——
2019-01-28$25.61$56.9519,000——
2019-01-25$26.48$58.888,300——
2019-01-24$26.00$57.816,200——
2019-01-23$25.95$57.707,800——
2019-01-22$25.78$57.328,800——
2019-01-18$25.76$57.289,600——
2019-01-17$25.96$57.728,500——
2019-01-16$25.95$57.7010,100——
2019-01-15$25.33$56.3212,200——
2019-01-14$25.50$56.709,100——
2019-01-11$25.58$56.887,500——
2019-01-10$25.82$57.4110,800——
2019-01-09$26.78$59.556,600——
2019-01-08$26.95$59.288,100——
2019-01-07$26.70$58.7311,600——
2019-01-04$26.93$59.249,900——
2019-01-03$26.26$57.768,600——
2019-01-02$26.70$58.739,900——