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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.40$61.5215,400——
2020-12-30$25.24$61.136,000——
2020-12-29$25.10$60.7914,900——
2020-12-28$25.13$60.8711,300——
2020-12-24$24.76$59.974,400——
2020-12-23$24.60$59.589,600——
2020-12-22$24.54$59.445,700——
2020-12-21$24.69$59.8025,000——
2020-12-18$24.49$59.3274,900——
2020-12-17$25.72$62.309,100——
2020-12-16$25.41$61.5412,700——
2020-12-15$25.78$62.4414,300——
2020-12-14$25.33$61.3517,000——
2020-12-11$25.75$62.373,700——
2020-12-10$25.80$62.497,100——
2020-12-09$25.92$62.7817,900——
2020-12-08$26.10$63.2217,700——
2020-12-07$25.17$60.968,100——
2020-12-04$25.60$62.007,000——
2020-12-03$25.01$60.588,300——
2020-12-02$24.64$59.688,700——
2020-12-01$24.40$59.107,700——
2020-11-30$24.23$58.6917,900——
2020-11-27$25.19$61.0112,700——
2020-11-25$26.09$63.198,900——
2020-11-24$26.87$65.0825,900——
2020-11-23$24.91$60.337,900——
2020-11-20$24.92$60.3610,900——
2020-11-19$24.73$59.905,300——
2020-11-18$24.62$59.636,900——
2020-11-17$24.99$60.5310,700——
2020-11-16$25.39$61.5025,100——
2020-11-13$24.32$58.9011,700——
2020-11-12$24.40$59.106,400——
2020-11-11$25.15$60.9112,700——
2020-11-10$25.10$60.7923,000——
2020-11-09$23.28$56.3944,300——
2020-11-06$22.54$54.595,000——
2020-11-05$23.04$55.808,300——
2020-11-04$23.05$55.834,500——
2020-11-03$23.90$57.8933,500——
2020-11-02$23.86$57.797,800——
2020-10-30$23.13$56.029,100——
2020-10-29$23.32$56.486,200——
2020-10-28$22.41$54.2822,300——
2020-10-27$23.02$55.7611,100——
2020-10-26$23.93$57.9610,800——
2020-10-23$24.16$58.527,800——
2020-10-22$24.08$58.328,700——
2020-10-21$23.06$55.858,900——
2020-10-20$23.34$56.534,700——
2020-10-19$23.04$55.804,200——
2020-10-16$23.24$56.2929,000——
2020-10-15$22.93$55.5415,600——
2020-10-14$21.92$53.097,600——
2020-10-13$22.07$53.456,800——
2020-10-12$22.90$55.4717,000——
2020-10-09$22.15$53.654,100——
2020-10-08$21.85$52.927,100——
2020-10-07$22.09$53.5012,700——
2020-10-06$21.53$52.1511,800——
2020-10-05$21.90$53.0411,400——
2020-10-02$21.86$52.2013,000——
2020-10-01$21.01$50.1713,800——
2020-09-30$21.08$50.337,800——
2020-09-29$20.98$50.094,400——
2020-09-28$20.51$48.9711,300——
2020-09-25$19.54$46.6621,700——
2020-09-24$19.33$46.1513,400——
2020-09-23$19.34$46.1819,000——
2020-09-22$19.68$46.9911,400——
2020-09-21$19.55$46.6827,500——
2020-09-18$20.91$49.9356,000——
2020-09-17$20.71$49.456,900——
2020-09-16$20.40$48.7114,700——
2020-09-15$20.61$49.215,400——
2020-09-14$20.63$49.269,000——
2020-09-11$20.06$47.907,600——
2020-09-10$20.15$48.119,400——
2020-09-09$20.26$48.3714,900——
2020-09-08$20.50$48.9511,100——
2020-09-04$21.10$50.387,600——
2020-09-03$21.37$51.036,900——
2020-09-02$21.28$50.817,100——
2020-09-01$21.29$50.836,700——
2020-08-31$21.28$50.8115,200——
2020-08-28$21.59$51.556,000——
2020-08-27$20.72$49.475,700——
2020-08-26$20.66$49.336,000——
2020-08-25$21.39$51.074,000——
2020-08-24$20.75$49.547,300——
2020-08-21$20.40$48.7113,900——
2020-08-20$21.18$50.573,700——
2020-08-19$21.35$50.984,100——
2020-08-18$21.14$50.482,300——
2020-08-17$21.56$51.487,800——
2020-08-14$21.80$52.055,000——
2020-08-13$21.99$52.517,300——
2020-08-12$22.23$53.087,200——
2020-08-11$21.70$51.8111,500——
2020-08-10$21.50$51.3417,600——
2020-08-07$21.30$50.867,600——
2020-08-06$20.86$49.815,300——
2020-08-05$20.73$49.5010,900——
2020-08-04$20.18$48.187,200——
2020-08-03$20.34$48.579,500——
2020-07-31$20.14$48.0912,100——
2020-07-30$20.27$48.4011,100——
2020-07-29$20.90$49.9013,200——
2020-07-28$20.79$49.6415,200——
2020-07-27$21.26$50.7619,500——
2020-07-24$21.36$51.006,200——
2020-07-23$21.77$51.984,100——
2020-07-22$21.59$51.5518,100——
2020-07-21$22.24$53.1022,500——
2020-07-20$21.37$51.0312,100——
2020-07-17$21.71$51.8449,900——
2020-07-16$21.65$51.6923,600——
2020-07-15$21.51$51.3627,200——
2020-07-14$20.79$49.6419,600——
2020-07-13$20.15$48.118,000——
2020-07-10$20.09$47.9711,000——
2020-07-09$19.15$45.7220,800——
2020-07-08$19.89$47.4918,800——
2020-07-07$19.88$47.4717,300——
2020-07-06$21.09$50.3622,100——
2020-07-02$21.67$51.0017,000——
2020-07-01$21.16$49.8020,400——
2020-06-30$21.70$51.0715,100——
2020-06-29$20.98$49.3832,200——
2020-06-26$21.30$50.13103,300——
2020-06-25$20.23$47.6120,000——
2020-06-24$19.05$44.8420,400——
2020-06-23$20.15$47.4219,700——
2020-06-22$20.20$47.5411,500——
2020-06-19$19.80$46.6043,900——
2020-06-18$19.67$46.298,700——
2020-06-17$20.08$47.2614,200——
2020-06-16$20.59$48.4615,400——
2020-06-15$20.23$47.6115,600——
2020-06-12$20.42$48.0624,700——
2020-06-11$19.96$46.9835,800——
2020-06-10$21.56$50.7420,700——
2020-06-09$22.06$51.9212,000——
2020-06-08$22.17$52.1828,900——
2020-06-05$22.68$53.3838,400——
2020-06-04$21.31$50.1517,300——
2020-06-03$20.80$48.9515,900——
2020-06-02$19.81$46.6217,300——
2020-06-01$20.20$47.5428,800——
2020-05-29$20.61$48.5127,100——
2020-05-28$21.07$49.5926,500——
2020-05-27$22.78$53.6121,600——
2020-05-26$20.80$48.9519,700——
2020-05-22$19.78$46.5512,700——
2020-05-21$19.90$46.8419,600——
2020-05-20$20.10$47.3128,800——
2020-05-19$18.78$44.2019,200——
2020-05-18$20.16$47.4531,400——
2020-05-15$18.55$43.6613,400——
2020-05-14$18.30$43.0725,100——
2020-05-13$18.97$44.6536,200——
2020-05-12$18.45$43.4226,300——
2020-05-11$19.62$46.1828,100——
2020-05-08$21.15$49.7818,600——
2020-05-07$19.94$46.9322,700——
2020-05-06$19.16$45.0916,800——
2020-05-05$19.33$45.4922,400——
2020-05-04$20.86$49.1021,500——
2020-05-01$21.20$49.9025,200——
2020-04-30$21.90$51.5424,700——
2020-04-29$24.13$56.7928,400——
2020-04-28$22.13$52.0812,000——
2020-04-27$21.01$49.4524,200——
2020-04-24$19.80$46.609,700——
2020-04-23$19.96$46.9821,600——
2020-04-22$19.79$46.5821,600——
2020-04-21$19.43$45.7319,500——
2020-04-20$19.30$45.4223,400——
2020-04-17$19.90$46.8423,700——
2020-04-16$19.38$45.6126,200——
2020-04-15$18.76$44.1531,800——
2020-04-14$21.51$50.6214,200——
2020-04-13$21.80$51.3115,900——
2020-04-09$23.88$56.2025,200——
2020-04-08$23.34$54.9322,700——
2020-04-07$22.64$52.5830,600——
2020-04-06$23.41$54.3730,800——
2020-04-03$20.22$46.9621,100——
2020-04-02$21.39$49.6822,300——
2020-04-01$20.59$47.8226,700——
2020-03-31$22.00$51.0922,200——
2020-03-30$20.69$48.0515,900——
2020-03-27$19.75$45.8716,900——
2020-03-26$21.00$48.7727,800——
2020-03-25$19.99$46.4210,700——
2020-03-24$20.00$46.4524,000——
2020-03-23$18.66$43.3423,500——
2020-03-20$19.61$45.5432,000——
2020-03-19$23.70$55.0428,900——
2020-03-18$20.70$48.0735,200——
2020-03-17$24.05$55.8532,700——
2020-03-16$18.22$42.3137,400——
2020-03-13$19.86$46.1237,300——
2020-03-12$18.36$42.6429,700——
2020-03-11$22.70$52.7218,300——
2020-03-10$23.08$53.6017,000——
2020-03-09$23.93$55.5725,400——
2020-03-06$25.33$58.835,700——
2020-03-05$25.68$59.6421,400——
2020-03-04$26.39$61.2912,200——
2020-03-03$25.74$59.7819,400——
2020-03-02$26.46$61.4510,300——
2020-02-28$25.50$59.2221,900——
2020-02-27$26.55$61.6616,400——
2020-02-26$27.30$63.405,800——
2020-02-25$27.45$63.7516,400——
2020-02-24$27.33$63.478,500——
2020-02-21$27.96$64.937,100——
2020-02-20$28.09$65.245,300——
2020-02-19$28.02$65.075,200——
2020-02-18$28.02$65.072,400——
2020-02-14$28.36$65.866,900——
2020-02-13$28.50$66.194,300——
2020-02-12$28.35$65.844,900——
2020-02-11$28.28$65.682,900——
2020-02-10$28.59$66.406,700——
2020-02-07$28.79$66.864,700——
2020-02-06$28.92$67.1611,100——
2020-02-05$28.62$66.476,800——
2020-02-04$28.29$65.708,300——
2020-02-03$28.43$66.0212,000——
2020-01-31$28.28$65.6821,500——
2020-01-30$29.34$68.146,900——
2020-01-29$29.14$67.6710,800——
2020-01-28$29.49$68.496,800——
2020-01-27$29.45$68.398,200——
2020-01-24$29.76$69.119,900——
2020-01-23$29.45$68.3913,500——
2020-01-22$29.86$69.352,800——
2020-01-21$29.78$69.1612,100——
2020-01-17$29.82$69.2513,300——
2020-01-16$29.89$69.428,200——
2020-01-15$29.42$68.329,700——
2020-01-14$29.58$68.707,100——
2020-01-13$29.74$69.078,000——
2020-01-10$29.80$69.2113,600——
2020-01-09$30.00$69.6711,300——
2020-01-08$30.07$69.8313,300——
2020-01-07$29.96$69.587,600——
2020-01-06$30.25$70.258,200——
2020-01-03$30.40$69.9010,600——
2020-01-02$30.34$69.7716,400——