MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
FNLC — First Bancorp, Inc. (ME)
NasdaqFirst Bancorp, Inc. (ME)
$33.69
+0.35(+1.05%)
- O
- 33.22
- H
- 33.96
- L
- 32.80
- V
- 31.7K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$33.69
Period Return+43.24%
Period High$36.30
Period Low$23.05
Avg Daily Volume23.2K
Total Trading Days365
FNLC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $33.22 | $33.96 | $32.80 | $33.69 | +$0.35 | +1.05% | 31,697 | $33.46 | $32.80 $33.96 |
| Sep 30, 2026 | $33.79 | $33.84 | $33.05 | $33.34 | $-0.43 | -1.27% | 35,285 | $33.34 | $33.05 $33.84 |
| Sep 29, 2026 | $34.45 | $34.45 | $33.31 | $33.77 | $-0.53 | -1.55% | 37,631 | $33.76 | $33.31 $34.45 |
| Sep 28, 2026 | $34.46 | $34.50 | $33.03 | $34.30 | $-0.05 | -0.15% | 51,766 | $34.20 | $33.03 $34.50 |
| Sep 25, 2026 | $34.13 | $34.44 | $33.89 | $34.35 | +$0.15 | +0.44% | 31,632 | $34.26 | $33.89 $34.44 |
| Sep 24, 2026 | $34.09 | $34.98 | $33.71 | $34.20 | +$0.22 | +0.65% | 49,979 | $34.16 | $33.71 $34.98 |
| Sep 23, 2026 | $34.92 | $34.92 | $33.65 | $33.98 | $-0.66 | -1.91% | 41,911 | $33.99 | $33.65 $34.92 |
| Sep 22, 2026 | $35.03 | $35.31 | $34.14 | $34.64 | $-0.16 | -0.46% | 70,596 | $34.70 | $34.14 $35.31 |
| Sep 21, 2026 | $35.18 | $35.42 | $34.80 | $34.80 | $-0.38 | -1.08% | 33,215 | $35.04 | $34.80 $35.42 |
| Sep 18, 2026 | $35.03 | $35.38 | $34.53 | $35.18 | +$0.09 | +0.26% | 127,943 | $35.11 | $34.53 $35.38 |
| Sep 17, 2026 | $35.27 | $35.57 | $34.99 | $35.09 | +$0.02 | +0.06% | 29,731 | $35.23 | $34.99 $35.57 |
| Sep 16, 2026 | $35.83 | $35.83 | $34.54 | $35.07 | $-0.61 | -1.71% | 35,264 | $35.12 | $34.54 $35.83 |
| Sep 15, 2026 | $35.37 | $35.70 | $35.01 | $35.68 | +$0.40 | +1.13% | 33,716 | $35.50 | $35.01 $35.70 |
| Sep 14, 2026 | $35.02 | $35.54 | $35.01 | $35.28 | +$0.33 | +0.94% | 27,193 | $35.31 | $35.01 $35.54 |
| Sep 11, 2026 | $35.47 | $35.54 | $34.60 | $34.95 | $-0.09 | -0.26% | 22,958 | $35.01 | $34.60 $35.54 |
| Sep 10, 2026 | $34.84 | $35.16 | $34.40 | $35.04 | +$0.05 | +0.14% | 23,056 | $34.85 | $34.40 $35.16 |
| Sep 9, 2026 | $34.36 | $35.07 | $34.30 | $34.99 | +$0.41 | +1.19% | 31,043 | $34.80 | $34.30 $35.07 |
| Sep 8, 2026 | $34.94 | $35.19 | $34.58 | $34.58 | $-0.56 | -1.59% | 18,018 | $34.78 | $34.58 $35.19 |
| Sep 4, 2026 | $34.79 | $35.44 | $34.07 | $35.14 | +$0.11 | +0.31% | 14,724 | $35.03 | $34.07 $35.44 |
| Sep 3, 2026 | $34.87 | $35.07 | $34.16 | $35.03 | +$0.37 | +1.07% | 27,112 | $34.87 | $34.16 $35.07 |
| Sep 2, 2026 | $33.97 | $34.96 | $33.97 | $34.66 | +$0.71 | +2.09% | 26,426 | $34.67 | $33.97 $34.96 |
| Sep 1, 2026 | $34.28 | $34.57 | $33.83 | $33.95 | $-0.31 | -0.90% | 15,788 | $34.06 | $33.83 $34.57 |
| Aug 31, 2026 | $34.78 | $34.78 | $34.26 | $34.26 | $-0.50 | -1.44% | 21,448 | $34.47 | $34.26 $34.78 |
| Aug 28, 2026 | $34.65 | $35.23 | $34.48 | $34.76 | +$0.23 | +0.67% | 27,560 | $34.71 | $34.48 $35.23 |
| Aug 27, 2026 | $34.38 | $34.59 | $34.02 | $34.53 | +$0.07 | +0.20% | 32,639 | $34.44 | $34.02 $34.59 |
| Aug 26, 2026 | $34.77 | $34.77 | $34.32 | $34.46 | $-0.15 | -0.43% | 24,967 | $34.47 | $34.32 $34.77 |
| Aug 25, 2026 | $34.54 | $34.89 | $34.16 | $34.61 | +$0.05 | +0.14% | 17,887 | $34.51 | $34.16 $34.89 |
| Aug 24, 2026 | $34.80 | $35.01 | $34.07 | $34.56 | $-0.18 | -0.52% | 14,323 | $34.65 | $34.07 $35.01 |
| Aug 21, 2026 | $35.00 | $35.02 | $34.24 | $34.74 | $-0.30 | -0.86% | 36,910 | $34.65 | $34.24 $35.02 |
| Aug 20, 2026 | $34.53 | $35.12 | $34.37 | $35.04 | +$0.51 | +1.48% | 25,666 | $34.79 | $34.37 $35.12 |