First Bancorp Inc (ME) Common Stockのデータ

First Bancorp Inc (ME) Common Stockの基本情報

名前 First Bancorp Inc (ME) Common Stock
ティッカー FNLC
United States
上場年 nan
セクター Finance

First Bancorp Inc (ME) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.7 24.89 25.36 24.89 10400.0 24.89
2021-02-12 25.14 24.49 24.74 25.13 14200.0 25.13
2021-02-11 25.97 24.69 25.97 24.69 16400.0 24.69
2021-02-10 26.24 25.32 25.52 25.42 10700.0 25.42
2021-02-09 26.41 25.19 25.58 25.73 21300.0 25.73
2021-02-08 25.76 25.25 25.25 25.76 13800.0 25.76
2021-02-05 25.32 24.93 25.26 25.19 7900.0 25.19
2021-02-04 25.2 24.44 24.44 25.08 24600.0 25.08
2021-02-03 24.81 24.03 24.46 24.42 12700.0 24.42
2021-02-02 24.85 24.07 24.68 24.54 14900.0 24.54
2021-02-01 24.93 23.85 24.0 24.22 14400.0 24.22
2021-01-29 24.31 23.4 24.25 24.03 23600.0 24.03
2021-01-28 25.82 24.03 24.83 24.32 15500.0 24.32
2021-01-27 25.97 24.01 24.86 24.39 29400.0 24.39
2021-01-26 26.2 25.0 25.79 25.3 19000.0 25.3
2021-01-25 26.83 25.36 26.1 25.77 13100.0 25.77
2021-01-22 26.14 25.24 25.51 26.09 20800.0 26.09
2021-01-21 26.75 25.55 26.75 25.8 20800.0 25.8
2021-01-20 27.1 26.39 26.9 26.48 8200.0 26.48
2021-01-19 27.23 26.58 26.99 26.98 22900.0 26.98
2021-01-15 27.3 26.6 27.0 27.2 18700.0 27.2
2021-01-14 27.5 26.62 27.09 27.37 14700.0 27.37
2021-01-13 27.2 26.35 26.77 26.75 16400.0 26.75
2021-01-12 27.49 26.62 26.62 27.37 27000.0 27.37
2021-01-11 26.42 25.67 26.05 26.42 6300.0 26.42
2021-01-08 26.98 25.85 26.36 26.4 12800.0 26.4
2021-01-07 27.09 25.9 26.07 27.0 19200.0 27.0
2021-01-06 26.25 25.34 25.82 25.9 38500.0 25.9
2021-01-05 26.09 25.23 25.63 25.27 21500.0 25.27
2021-01-04 26.29 25.51 26.0 25.86 34100.0 25.55
2020-12-31 25.82 25.28 25.44 25.4 15400.0 25.1
2020-12-30 25.43 25.24 25.29 25.24 6000.0 24.94
2020-12-29 25.5 24.89 25.12 25.1 14900.0 24.8
2020-12-28 25.23 24.78 24.81 25.13 11300.0 24.83
2020-12-24 24.86 24.61 24.7 24.76 4400.0 24.46
2020-12-23 24.95 24.47 24.63 24.6 9600.0 24.31
2020-12-22 24.88 24.28 24.69 24.54 5700.0 24.25
2020-12-21 25.18 23.96 24.61 24.69 25000.0 24.39
2020-12-18 26.05 24.49 26.02 24.49 74900.0 24.2
2020-12-17 25.75 25.46 25.75 25.72 9100.0 25.41
2020-12-16 26.64 25.41 26.12 25.41 12700.0 25.11
2020-12-15 26.37 25.19 25.65 25.78 14300.0 25.47
2020-12-14 26.02 25.33 25.8 25.33 17000.0 25.03
2020-12-11 25.9 25.45 25.46 25.75 3700.0 25.44
2020-12-10 26.01 25.48 25.53 25.8 7100.0 25.49
2020-12-09 26.26 25.9 26.05 25.92 17900.0 25.61
2020-12-08 26.16 25.05 25.23 26.1 17700.0 25.79
2020-12-07 25.63 25.03 25.5 25.17 8100.0 24.87
2020-12-04 25.86 25.02 25.19 25.6 7000.0 25.29
2020-12-03 25.21 24.82 24.92 25.01 8300.0 24.71
2020-12-02 24.67 24.46 24.46 24.64 8700.0 24.34
2020-12-01 24.74 24.2 24.74 24.4 7700.0 24.11
2020-11-30 25.23 24.23 25.0 24.23 17900.0 23.94
2020-11-27 26.1 25.05 25.84 25.19 12700.0 24.89
2020-11-25 26.66 25.63 26.62 26.09 8900.0 25.78
2020-11-24 27.0 25.17 25.17 26.87 25900.0 26.55
2020-11-23 25.03 24.65 24.91 24.91 7900.0 24.61
2020-11-20 24.92 24.26 24.33 24.92 10900.0 24.62
2020-11-19 24.8 24.45 24.8 24.73 5300.0 24.43
2020-11-18 25.22 24.61 25.22 24.62 6900.0 24.32
2020-11-17 25.39 24.36 25.2 24.99 10700.0 24.69
2020-11-16 25.39 24.9 24.98 25.39 25100.0 25.09
2020-11-13 24.61 23.92 24.13 24.32 11700.0 24.03
2020-11-12 25.03 23.91 25.03 24.4 6400.0 24.11
2020-11-11 25.18 24.7 24.82 25.15 12700.0 24.85
2020-11-10 25.33 23.3 23.93 25.1 23000.0 24.8
2020-11-09 25.08 23.28 24.2 23.28 44300.0 23.0
2020-11-06 23.22 22.54 23.22 22.54 5000.0 22.27
2020-11-05 23.3 22.4 23.04 23.04 8300.0 22.76
2020-11-04 23.36 22.8 23.36 23.05 4500.0 22.77
2020-11-03 24.2 22.54 24.08 23.9 33500.0 23.61
2020-11-02 23.86 23.03 23.51 23.86 7800.0 23.57
2020-10-30 23.52 22.55 23.52 23.13 9100.0 22.85
2020-10-29 23.32 22.41 22.41 23.32 6200.0 23.04
2020-10-28 23.12 21.53 22.58 22.41 22300.0 22.14
2020-10-27 24.06 22.8 24.06 23.02 11100.0 22.74
2020-10-26 23.95 23.56 23.79 23.93 10800.0 23.64
2020-10-23 24.58 23.25 24.19 24.16 7800.0 23.87
2020-10-22 24.49 22.44 22.44 24.08 8700.0 23.79
2020-10-21 23.63 22.85 22.85 23.06 8900.0 22.78
2020-10-20 23.34 22.61 22.61 23.34 4700.0 23.06
2020-10-19 23.66 22.66 23.5 23.04 4200.0 22.76
2020-10-16 23.75 22.07 22.77 23.24 29000.0 22.96
2020-10-15 22.93 21.1 21.84 22.93 15600.0 22.66
2020-10-14 22.35 21.79 22.22 21.92 7600.0 21.66
2020-10-13 22.6 22.07 22.58 22.07 6800.0 21.81
2020-10-12 23.08 21.74 21.9 22.9 17000.0 22.63
2020-10-09 22.17 21.9 21.9 22.15 4100.0 21.88
2020-10-08 22.25 21.72 22.25 21.85 7100.0 21.59
2020-10-07 22.24 21.43 21.78 22.09 12700.0 21.83
2020-10-06 22.23 21.53 21.91 21.53 11800.0 21.27
2020-10-05 21.99 21.59 21.8 21.9 11400.0 21.64
2020-10-02 22.0 20.71 20.74 21.86 13000.0 21.29
2020-10-01 21.38 20.51 21.2 21.01 13800.0 20.46
2020-09-30 21.16 20.19 20.19 21.08 7800.0 20.53
2020-09-29 20.99 19.72 20.59 20.98 4400.0 20.43
2020-09-28 20.62 19.8 19.84 20.51 11300.0 19.98
2020-09-25 20.03 19.22 19.22 19.54 21700.0 19.03
2020-09-24 19.72 19.1 19.54 19.33 13400.0 18.83
2020-09-23 19.89 19.25 19.86 19.34 19000.0 18.84
2020-09-22 19.69 19.23 19.69 19.68 11400.0 19.17
2020-09-21 20.52 19.35 20.52 19.55 27500.0 19.04
2020-09-18 20.95 20.38 20.95 20.91 56000.0 20.37
2020-09-17 20.71 20.1 20.1 20.71 6900.0 20.17
2020-09-16 20.79 20.23 20.79 20.4 14700.0 19.87
2020-09-15 20.99 20.56 20.76 20.61 5400.0 20.07
2020-09-14 20.69 20.2 20.2 20.63 9000.0 20.09
2020-09-11 20.69 20.03 20.69 20.06 7600.0 19.54
2020-09-10 21.91 20.15 21.11 20.15 9400.0 19.63
2020-09-09 20.94 20.26 20.94 20.26 14900.0 19.73
2020-09-08 21.91 20.5 21.0 20.5 11100.0 19.97
2020-09-04 21.53 20.75 21.53 21.1 7600.0 20.55
2020-09-03 21.52 21.11 21.24 21.37 6900.0 20.81
2020-09-02 21.81 20.86 21.16 21.28 7100.0 20.73
2020-09-01 21.29 21.01 21.17 21.29 6700.0 20.74
2020-08-31 21.58 20.86 21.47 21.28 15200.0 20.73
2020-08-28 21.59 20.93 20.93 21.59 6000.0 21.03
2020-08-27 21.25 20.67 20.92 20.72 5700.0 20.18
2020-08-26 21.23 20.66 21.1 20.66 6000.0 20.12
2020-08-25 21.56 20.97 20.97 21.39 4000.0 20.83
2020-08-24 21.11 20.35 20.67 20.75 7300.0 20.21
2020-08-21 21.65 20.08 21.11 20.4 13900.0 19.87
2020-08-20 21.24 21.0 21.03 21.18 3700.0 20.63
2020-08-19 21.52 21.12 21.52 21.35 4100.0 20.79
2020-08-18 21.76 21.07 21.76 21.14 2300.0 20.59
2020-08-17 21.97 21.55 21.73 21.56 7800.0 21.0
2020-08-14 21.8 21.37 21.73 21.8 5000.0 21.23
2020-08-13 21.99 21.57 21.94 21.99 7300.0 21.42
2020-08-12 22.24 21.6 22.13 22.23 7200.0 21.65
2020-08-11 22.11 21.41 21.75 21.7 11500.0 21.14
2020-08-10 21.75 20.95 21.3 21.5 17600.0 20.94
2020-08-07 21.3 20.61 20.67 21.3 7600.0 20.75
2020-08-06 20.86 20.54 20.59 20.86 5300.0 20.32
2020-08-05 20.96 20.34 20.51 20.73 10900.0 20.19
2020-08-04 20.39 20.17 20.17 20.18 7200.0 19.66
2020-08-03 20.56 20.2 20.51 20.34 9500.0 19.81
2020-07-31 20.32 20.1 20.11 20.14 12100.0 19.62
2020-07-30 20.58 20.25 20.56 20.27 11100.0 19.74
2020-07-29 21.04 20.33 20.8 20.9 13200.0 20.36
2020-07-28 21.22 20.79 21.06 20.79 15200.0 20.25
2020-07-27 21.45 20.84 21.29 21.26 19500.0 20.71
2020-07-24 21.9 20.95 21.83 21.36 6200.0 20.8
2020-07-23 21.78 21.4 21.45 21.77 4100.0 21.2
2020-07-22 22.0 21.43 21.88 21.59 18100.0 21.03
2020-07-21 22.25 21.46 21.78 22.24 22500.0 21.66
2020-07-20 21.75 21.16 21.7 21.37 12100.0 20.81
2020-07-17 21.83 21.22 21.49 21.71 49900.0 21.15
2020-07-16 21.83 21.06 21.5 21.65 23600.0 21.09
2020-07-15 21.9 20.92 21.37 21.51 27200.0 20.95
2020-07-14 21.01 20.24 20.26 20.79 19600.0 20.25
2020-07-13 20.43 19.17 20.33 20.15 8000.0 19.63
2020-07-10 20.13 19.34 19.34 20.09 11000.0 19.57
2020-07-09 20.4 19.06 19.87 19.15 20800.0 18.65
2020-07-08 20.22 19.38 19.91 19.89 18800.0 19.37
2020-07-07 20.97 19.86 20.73 19.88 17300.0 19.36
2020-07-06 21.98 20.95 21.98 21.09 22100.0 20.54
2020-07-02 22.19 21.01 21.82 21.67 17000.0 20.8
2020-07-01 21.99 21.0 21.8 21.16 20400.0 20.32
2020-06-30 21.84 20.8 20.8 21.7 15100.0 20.83
2020-06-29 21.27 20.36 20.98 20.98 32200.0 20.14
2020-06-26 21.3 19.3 19.91 21.3 103300.0 20.45
2020-06-25 20.23 19.01 19.01 20.23 20000.0 19.42
2020-06-24 20.05 19.03 20.05 19.05 20400.0 18.29
2020-06-23 20.52 19.83 20.51 20.15 19700.0 19.35
2020-06-22 20.2 19.61 19.65 20.2 11500.0 19.39
2020-06-19 20.35 19.29 19.95 19.8 43900.0 19.01
2020-06-18 20.45 19.63 19.7 19.67 8700.0 18.88
2020-06-17 20.89 19.86 20.43 20.08 14200.0 19.28
2020-06-16 20.77 19.9 20.58 20.59 15400.0 19.77
2020-06-15 20.4 19.58 19.64 20.23 15600.0 19.42
2020-06-12 21.16 19.41 21.07 20.42 24700.0 19.6
2020-06-11 20.82 19.96 20.47 19.96 35800.0 19.16
2020-06-10 21.9 21.33 21.8 21.56 20700.0 20.7
2020-06-09 22.39 21.26 21.55 22.06 12000.0 21.18
2020-06-08 23.0 21.91 23.0 22.17 28900.0 21.28
2020-06-05 22.79 21.77 22.0 22.68 38400.0 21.77
2020-06-04 21.67 20.53 20.53 21.31 17300.0 20.46
2020-06-03 21.57 20.4 20.4 20.8 15900.0 19.97
2020-06-02 20.61 19.5 20.53 19.81 17300.0 19.02
2020-06-01 22.0 20.16 20.89 20.2 28800.0 19.39
2020-05-29 21.06 19.75 21.06 20.61 27100.0 19.79
2020-05-28 23.0 21.03 23.0 21.07 26500.0 20.23
2020-05-27 22.79 20.75 21.39 22.78 21600.0 21.87
2020-05-26 21.25 19.97 20.88 20.8 19700.0 19.97
2020-05-22 20.11 19.42 20.11 19.78 12700.0 18.99
2020-05-21 20.38 19.61 20.12 19.9 19600.0 19.11
2020-05-20 20.15 19.0 19.15 20.1 28800.0 19.3
2020-05-19 20.08 18.57 20.08 18.78 19200.0 18.03
2020-05-18 20.36 18.74 19.01 20.16 31400.0 19.35
2020-05-15 18.61 18.13 18.17 18.55 13400.0 17.81
2020-05-14 18.47 17.75 18.47 18.3 25100.0 17.57
2020-05-13 19.0 17.62 18.53 18.97 36200.0 18.21
2020-05-12 19.76 18.43 19.76 18.45 26300.0 17.71
2020-05-11 20.88 19.5 20.57 19.62 28100.0 18.84
2020-05-08 21.45 19.84 20.49 21.15 18600.0 20.31
2020-05-07 20.18 19.56 19.71 19.94 22700.0 19.14
2020-05-06 19.89 18.96 19.89 19.16 16800.0 18.39
2020-05-05 21.43 19.33 21.43 19.33 22400.0 18.56
2020-05-04 21.24 20.64 20.73 20.86 21500.0 20.03
2020-05-01 21.41 20.01 21.02 21.2 25200.0 20.35
2020-04-30 24.75 21.6 23.46 21.9 24700.0 21.03
2020-04-29 24.89 23.12 23.19 24.13 28400.0 23.17
2020-04-28 22.39 21.0 21.52 22.13 12000.0 21.25
2020-04-27 21.81 19.62 19.62 21.01 24200.0 20.17
2020-04-24 20.68 19.25 19.99 19.8 9700.0 19.01
2020-04-23 20.35 19.49 19.6 19.96 21600.0 19.16
2020-04-22 20.71 19.68 20.5 19.79 21600.0 19.0
2020-04-21 21.5 18.5 18.65 19.43 19500.0 18.65
2020-04-20 21.71 19.17 20.2 19.3 23400.0 18.53
2020-04-17 20.54 18.8 19.86 19.9 23700.0 19.11
2020-04-16 21.0 18.32 19.35 19.38 26200.0 18.61
2020-04-15 21.3 18.25 21.3 18.76 31800.0 18.01
2020-04-14 22.65 21.4 22.25 21.51 14200.0 20.65
2020-04-13 23.58 21.42 23.58 21.8 15900.0 20.93
2020-04-09 24.27 23.08 23.45 23.88 25200.0 22.93
2020-04-08 23.58 20.09 23.09 23.34 22700.0 22.41
2020-04-07 24.5 21.6 23.69 22.64 30600.0 21.45
2020-04-06 23.55 21.47 22.79 23.41 30800.0 22.18
2020-04-03 21.87 19.76 20.87 20.22 21100.0 19.16
2020-04-02 21.58 18.32 20.55 21.39 22300.0 20.26
2020-04-01 21.98 20.3 21.43 20.59 26700.0 19.51
2020-03-31 22.0 20.45 20.5 22.0 22200.0 20.84
2020-03-30 20.75 19.02 19.84 20.69 15900.0 19.6
2020-03-27 21.0 19.55 21.0 19.75 16900.0 18.71
2020-03-26 21.79 20.21 21.0 21.0 27800.0 19.89
2020-03-25 20.29 19.62 19.83 19.99 10700.0 18.94
2020-03-24 20.23 18.7 19.6 20.0 24000.0 18.95
2020-03-23 21.26 18.64 20.57 18.66 23500.0 17.68
2020-03-20 23.2 19.0 23.2 19.61 32000.0 18.58
2020-03-19 23.7 19.21 20.17 23.7 28900.0 22.45
2020-03-18 22.83 20.01 22.02 20.7 35200.0 19.61
2020-03-17 24.05 18.26 18.31 24.05 32700.0 22.78
2020-03-16 20.19 18.22 18.25 18.22 37400.0 17.26
2020-03-13 20.14 18.62 19.64 19.86 37300.0 18.81
2020-03-12 22.74 18.28 22.2 18.36 29700.0 17.39
2020-03-11 24.76 22.61 23.0 22.7 18300.0 21.5
2020-03-10 24.28 23.02 24.02 23.08 17000.0 21.86
2020-03-09 26.43 22.16 25.0 23.93 25400.0 22.67
2020-03-06 25.95 25.25 25.25 25.33 5700.0 24.0
2020-03-05 26.41 25.5 25.9 25.68 21400.0 24.33
2020-03-04 26.39 25.8 26.0 26.39 12200.0 25.0
2020-03-03 26.77 25.62 26.77 25.74 19400.0 24.38
2020-03-02 26.46 25.4 25.4 26.46 10300.0 25.07
2020-02-28 26.57 25.11 26.14 25.5 21900.0 24.16
2020-02-27 26.99 26.25 26.71 26.55 16400.0 25.15
2020-02-26 27.75 27.01 27.66 27.3 5800.0 25.86
2020-02-25 27.72 27.34 27.69 27.45 16400.0 26.0
2020-02-24 27.8 27.33 27.7 27.33 8500.0 25.89
2020-02-21 28.76 27.96 28.16 27.96 7100.0 26.49
2020-02-20 28.28 27.91 28.0 28.09 5300.0 26.61
2020-02-19 28.5 28.02 28.09 28.02 5200.0 26.54
2020-02-18 28.28 28.02 28.28 28.02 2400.0 26.54