Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
24.08
-0.32 (-1.31%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202524.8724.8724.0024.2024.20-0.82%14,227
Apr 22, 202523.7824.4023.7824.4024.403.74%13,229
Apr 21, 202523.3724.0023.0523.5223.520.56%21,672
Apr 17, 202522.9924.1022.9923.3923.391.96%21,709
Apr 16, 202522.9423.0522.8422.9422.94-0.78%14,910
Apr 15, 202522.8023.2222.6023.1223.121.85%13,798
Apr 14, 202522.7622.9322.2222.7022.70-0.13%17,937
Apr 11, 202522.6022.7322.1122.7322.730.58%17,841
Apr 10, 202523.5024.8522.2222.6022.60-4.24%26,772
Apr 9, 202523.0024.7522.4223.6023.601.64%51,501
Apr 8, 202524.1724.2523.1223.2223.22-3.85%31,405
Apr 7, 202524.3225.4023.5224.1523.78-1.19%40,953
Apr 4, 202523.2224.7523.0924.4424.073.08%40,786
Apr 3, 202524.5024.5023.5523.7123.35-4.93%39,048
Apr 2, 202524.7324.9424.6224.9424.560.28%16,080
Apr 1, 202524.8324.9824.7024.8724.490.61%12,953
Mar 31, 202524.5225.1624.5224.7224.34-0.44%23,719
Mar 28, 202525.2925.3324.7624.8324.45-1.27%9,807
Mar 27, 202524.9125.1924.8525.1524.770.80%16,491
Mar 26, 202524.8025.1724.8024.9524.570.32%12,362
Mar 25, 202525.0125.2024.8724.8724.49-1.11%18,149
Mar 24, 202525.3425.4025.1325.1524.770.28%16,475
Mar 21, 202524.6225.1324.6225.0824.700.52%53,347
Mar 20, 202524.8125.0624.8124.9524.57-0.52%9,512
Mar 19, 202524.9025.2724.8025.0824.701.21%10,829
Mar 18, 202524.8025.0124.5624.7824.40-0.08%17,632
Mar 17, 202524.6425.0224.5224.8024.42-0.04%14,282
Mar 14, 202524.7424.9824.5224.8124.431.22%13,318
Mar 13, 202524.6624.7924.5124.5124.14-1.37%10,971
Mar 12, 202524.7024.8524.3424.8524.471.30%14,638
Mar 11, 202525.2525.2524.5324.5324.16-1.01%21,924
Mar 10, 202525.0125.3724.7524.7824.40-2.82%23,032
Mar 7, 202525.4725.6825.0525.5025.110.12%18,812
Mar 6, 202525.2025.7625.0625.4725.080.39%17,694
Mar 5, 202525.9925.9925.2525.3724.98-1.67%20,633
Mar 4, 202525.5126.1025.2725.8025.410.27%23,145
Mar 3, 202526.3826.3825.6525.7325.34-2.02%15,128
Feb 28, 202525.9626.2625.6826.2625.861.78%21,477
Feb 27, 202525.6125.8025.5525.8025.410.27%9,654
Feb 26, 202525.7125.7325.3625.7325.340.23%14,280
Feb 25, 202525.5725.9825.4825.6725.281.06%16,584
Feb 24, 202525.6625.6825.3925.4025.010.08%15,488
Feb 21, 202526.1026.1025.3825.3824.99-1.67%19,472
Feb 20, 202525.9625.9625.4725.8125.42-1.30%18,536
Feb 19, 202526.3926.3925.8126.1525.75-1.10%21,583
Feb 18, 202525.9426.4425.6426.4426.042.80%40,416
Feb 14, 202525.7326.0025.5925.7225.330.08%16,231
Feb 13, 202526.0526.0525.5125.7025.31-0.46%25,902
Feb 12, 202525.6825.9925.6425.8225.43-1.19%20,411
Feb 11, 202525.5526.1325.2426.1325.731.55%38,731