The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
27.17
-0.15 (-0.55%)
Jan 16, 2026, 4:00 PM EST - Market closed
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.20 | 27.49 | 26.70 | 27.17 | 27.17 | -0.55% | 23,733 |
| Jan 15, 2026 | 26.78 | 27.45 | 26.78 | 27.32 | 27.32 | 2.28% | 17,664 |
| Jan 14, 2026 | 26.06 | 26.71 | 26.06 | 26.71 | 26.71 | 1.79% | 11,641 |
| Jan 13, 2026 | 26.30 | 26.56 | 26.11 | 26.24 | 26.24 | -0.23% | 9,110 |
| Jan 12, 2026 | 26.41 | 26.75 | 26.11 | 26.30 | 26.30 | -0.75% | 10,629 |
| Jan 9, 2026 | 26.61 | 26.99 | 26.18 | 26.50 | 26.50 | -0.41% | 17,684 |
| Jan 8, 2026 | 25.89 | 26.74 | 25.89 | 26.61 | 26.61 | 2.70% | 16,037 |
| Jan 7, 2026 | 26.39 | 26.64 | 25.90 | 25.91 | 25.91 | -2.78% | 31,770 |
| Jan 6, 2026 | 27.11 | 27.32 | 26.62 | 26.65 | 26.65 | -3.30% | 37,442 |
| Jan 5, 2026 | 26.46 | 27.93 | 26.43 | 27.56 | 27.19 | 4.31% | 53,573 |
| Jan 2, 2026 | 26.44 | 26.98 | 26.16 | 26.42 | 26.07 | -0.08% | 22,197 |
| Dec 31, 2025 | 26.65 | 26.65 | 26.31 | 26.44 | 26.09 | -0.45% | 19,056 |
| Dec 30, 2025 | 26.45 | 26.73 | 26.20 | 26.56 | 26.20 | -0.08% | 15,722 |
| Dec 29, 2025 | 26.60 | 26.63 | 26.47 | 26.58 | 26.22 | -1.01% | 12,441 |
| Dec 26, 2025 | 27.04 | 27.11 | 26.69 | 26.85 | 26.49 | -0.26% | 10,858 |
| Dec 24, 2025 | 27.01 | 27.14 | 26.90 | 26.92 | 26.56 | -0.41% | 9,192 |
| Dec 23, 2025 | 27.38 | 27.46 | 27.03 | 27.03 | 26.67 | -1.31% | 14,080 |
| Dec 22, 2025 | 27.60 | 27.94 | 27.32 | 27.39 | 27.02 | -1.72% | 18,501 |
| Dec 19, 2025 | 28.13 | 28.13 | 27.70 | 27.87 | 27.50 | -1.62% | 49,285 |
| Dec 18, 2025 | 28.47 | 28.60 | 28.29 | 28.33 | 27.95 | 0.14% | 22,050 |
| Dec 17, 2025 | 28.22 | 28.51 | 28.05 | 28.29 | 27.91 | 0.07% | 24,506 |
| Dec 16, 2025 | 28.40 | 28.47 | 28.07 | 28.27 | 27.89 | -0.32% | 27,225 |
| Dec 15, 2025 | 28.00 | 28.45 | 27.99 | 28.36 | 27.98 | 1.98% | 29,686 |
| Dec 12, 2025 | 27.64 | 27.88 | 27.06 | 27.81 | 27.44 | 1.24% | 22,514 |
| Dec 11, 2025 | 27.02 | 27.50 | 27.02 | 27.47 | 27.10 | 1.40% | 20,219 |
| Dec 10, 2025 | 26.02 | 27.28 | 26.02 | 27.09 | 26.73 | 3.67% | 50,449 |
| Dec 9, 2025 | 25.94 | 26.49 | 25.94 | 26.13 | 25.78 | 0.11% | 19,662 |
| Dec 8, 2025 | 26.03 | 26.30 | 26.03 | 26.10 | 25.75 | 0.97% | 12,161 |
| Dec 5, 2025 | 26.20 | 26.24 | 25.73 | 25.85 | 25.50 | -1.11% | 10,385 |
| Dec 4, 2025 | 26.14 | 26.42 | 26.10 | 26.14 | 25.79 | - | 10,467 |
| Dec 3, 2025 | 25.66 | 26.20 | 25.66 | 26.14 | 25.79 | 3.20% | 19,107 |
| Dec 2, 2025 | 25.47 | 25.69 | 25.31 | 25.33 | 24.99 | -0.71% | 15,099 |
| Dec 1, 2025 | 25.26 | 25.77 | 25.26 | 25.51 | 25.17 | -0.31% | 11,585 |
| Nov 28, 2025 | 25.84 | 25.84 | 25.45 | 25.59 | 25.25 | -0.93% | 9,349 |
| Nov 26, 2025 | 25.71 | 25.98 | 25.71 | 25.83 | 25.48 | -0.31% | 13,890 |
| Nov 25, 2025 | 25.38 | 26.00 | 25.38 | 25.91 | 25.56 | 1.73% | 14,279 |
| Nov 24, 2025 | 25.44 | 25.69 | 25.38 | 25.47 | 25.13 | -0.49% | 12,205 |
| Nov 21, 2025 | 24.74 | 25.84 | 24.74 | 25.60 | 25.25 | 3.46% | 25,482 |
| Nov 20, 2025 | 24.89 | 25.30 | 24.73 | 24.74 | 24.41 | -0.04% | 14,149 |
| Nov 19, 2025 | 24.89 | 24.89 | 24.63 | 24.75 | 24.42 | -0.24% | 15,334 |
| Nov 18, 2025 | 25.00 | 25.13 | 24.80 | 24.81 | 24.48 | -0.32% | 15,564 |
| Nov 17, 2025 | 25.41 | 25.61 | 24.89 | 24.89 | 24.56 | -3.38% | 16,623 |
| Nov 14, 2025 | 25.60 | 25.82 | 25.13 | 25.76 | 25.41 | 0.12% | 14,513 |
| Nov 13, 2025 | 25.72 | 25.90 | 25.44 | 25.73 | 25.38 | 0.67% | 13,972 |
| Nov 12, 2025 | 25.60 | 25.65 | 25.38 | 25.56 | 25.22 | 0.24% | 9,561 |
| Nov 11, 2025 | 25.20 | 25.55 | 25.04 | 25.50 | 25.16 | 0.99% | 7,606 |
| Nov 10, 2025 | 25.28 | 25.33 | 24.81 | 25.25 | 24.91 | - | 12,133 |
| Nov 7, 2025 | 25.11 | 25.50 | 24.92 | 25.25 | 24.91 | 0.92% | 10,844 |
| Nov 6, 2025 | 24.98 | 25.44 | 24.95 | 25.02 | 24.68 | -1.73% | 12,301 |
| Nov 5, 2025 | 24.89 | 25.46 | 24.88 | 25.46 | 25.12 | 2.41% | 16,769 |