Skip to main content
logo
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
25.04
-0.34 (-1.32%)
At close: Oct 7, 2025, 4:00 PM EDT
24.63
-0.41 (-1.64%)
After-hours: Oct 7, 2025, 5:44 PM EDT

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202525.3425.6525.0025.0425.04-1.32%18,501
Oct 6, 202525.5925.9525.2525.3825.38-1.91%38,665
Oct 3, 202525.6626.1525.6625.8725.501.69%21,933
Oct 2, 202525.9125.9325.3125.4425.07-2.04%28,516
Oct 1, 202526.0326.2625.8025.9725.60-1.10%27,389
Sep 30, 202526.6727.1626.0126.2625.88-1.54%19,562
Sep 29, 202526.9827.3426.4626.6726.29-0.49%25,613
Sep 26, 202526.2326.8126.2326.8026.421.90%21,870
Sep 25, 202526.8426.8426.2126.3025.92-0.72%14,347
Sep 24, 202526.7326.9826.4226.4926.11-0.64%16,825
Sep 23, 202526.8527.5326.3626.6626.28-0.30%18,827
Sep 22, 202526.7226.9026.6526.7426.360.26%19,738
Sep 19, 202527.4827.5226.5626.6726.29-3.12%71,801
Sep 18, 202526.9727.6626.9727.5327.132.76%16,831
Sep 17, 202526.5527.3926.5526.7926.411.44%28,174
Sep 16, 202526.8127.0026.3226.4126.03-1.71%19,461
Sep 15, 202526.9527.1326.6126.8726.48-11,834
Sep 12, 202527.0227.1526.7326.8726.48-1.61%10,518
Sep 11, 202527.2227.3227.0627.3126.920.77%12,969
Sep 10, 202526.7727.1826.7727.1026.710.71%14,465
Sep 9, 202527.3627.3626.7526.9126.52-1.19%16,765
Sep 8, 202526.9927.3526.9327.2426.840.20%13,661
Sep 5, 202527.4027.6026.9727.1826.79-1.31%20,592
Sep 4, 202527.0327.6026.9527.5427.141.89%13,863
Sep 3, 202526.8927.1626.8727.0326.64-0.04%20,789
Sep 2, 202526.8627.1426.7227.0426.65-0.52%13,935
Aug 29, 202527.1127.2726.9727.1826.790.59%22,486
Aug 28, 202527.3427.3426.7327.0226.63-0.84%18,366
Aug 27, 202527.1427.3127.1427.2526.860.18%9,090
Aug 26, 202527.0927.4026.9927.2026.810.63%19,120
Aug 25, 202526.9927.1426.8227.0326.64-0.11%12,154
Aug 22, 202526.3427.1425.8427.0626.675.46%37,785
Aug 21, 202525.9426.1025.5725.6625.29-1.80%16,617
Aug 20, 202526.0726.2126.0426.1325.75-0.31%9,095
Aug 19, 202526.3326.3325.8926.2125.831.28%8,064
Aug 18, 202525.6626.1025.6625.8825.510.19%8,443
Aug 15, 202526.2326.5525.7925.8325.46-0.96%13,701
Aug 14, 202525.8126.3325.8126.0825.71-2.18%17,847
Aug 13, 202526.6526.8525.3626.6626.281.25%15,319
Aug 12, 202525.4126.3725.4126.3325.954.40%18,187
Aug 11, 202525.3325.6925.0925.2224.86-0.39%14,887
Aug 8, 202525.5025.6824.9025.3224.961.20%10,418
Aug 7, 202524.9325.1424.8225.0224.66-0.56%14,034
Aug 6, 202524.9425.3024.6625.1624.800.40%14,428
Aug 5, 202525.0025.0724.6025.0624.70-16,942
Aug 4, 202525.0625.1124.7125.0624.701.13%14,053
Aug 1, 202524.9825.3324.5024.7824.42-1.71%21,844
Jul 31, 202525.0425.2824.9025.2124.85-0.40%21,022
Jul 30, 202525.6125.6124.9325.3124.95-1.13%26,711
Jul 29, 202526.1826.1825.5925.6025.23-1.58%10,364