Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 40.42 | 40.84 | 39.90 | 40.34 | 111,200 |
| September 16, 2026 | 40.62 | 40.88 | 39.44 | 40.42 | 134,600 |
| September 15, 2026 | 40.59 | 41.12 | 40.35 | 40.91 | 69,400 |
| September 14, 2026 | 40.54 | 41.01 |
Based on reports through December 31, 2025
Address:82 MAIN ST PO BOX 400, BAR HARBOR, ME, 04609-0400, US
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 39.56 |
| 40.70 |
| 84,800 |
| September 11, 2026 | 40.69 | 40.85 | 39.95 | 40.56 | 52,400 |
| September 10, 2026 | 39.80 | 40.44 | 39.51 | 40.40 | 58,700 |
| September 09, 2026 | 39.88 | 40.17 | 39.50 | 39.90 | 73,300 |
| September 08, 2026 | 40.15 | 40.37 | 39.89 | 40.05 | 59,100 |
| September 04, 2026 | 40.04 | 40.82 | 40.04 | 40.39 | 47,900 |
| September 03, 2026 | 40.08 | 40.45 | 39.73 | 40.19 | 87,300 |
| September 02, 2026 | 39.13 | 40.27 | 38.58 | 39.81 | 87,900 |
| September 01, 2026 | 39.08 | 39.62 | 38.70 | 38.85 | 47,200 |
| August 31, 2026 | 39.27 | 39.41 | 38.91 | 39.23 | 55,400 |
| August 28, 2026 | 39.35 | 40.11 | 38.90 | 39.40 | 69,800 |
| August 27, 2026 | 39.13 | 39.40 | 38.53 | 39.24 | 78,600 |
| August 26, 2026 | 39.38 | 39.48 | 39.15 | 39.31 | 67,400 |
| August 25, 2026 | 39.72 | 39.72 | 38.97 | 39.39 | 94,400 |
| August 24, 2026 | 39.57 | 39.94 | 39.01 | 39.62 | 100,500 |
| August 21, 2026 | 39.39 | 39.95 | 38.78 | 39.65 | 202,500 |
| August 20, 2026 | 39.06 | 39.55 | 38.82 | 39.38 | 72,500 |