Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
27.71
+1.22 (4.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7227.7825.7227.7127.714.61%67,337
Dec 19, 202426.6526.8626.3826.4926.49-0.30%18,931
Dec 18, 202427.8128.1626.1226.5726.57-4.36%26,302
Dec 17, 202427.9327.9327.5827.7827.78-2.05%13,742
Dec 16, 202427.9528.3627.9528.3628.360.71%8,603
Dec 13, 202428.0628.1927.6928.1628.16-0.49%10,266
Dec 12, 202428.7128.7127.7728.3028.30-1.15%22,856
Dec 11, 202428.9129.0228.6028.6328.630.28%21,433
Dec 10, 202428.1529.0428.0828.5528.551.38%15,006
Dec 9, 202428.3228.6528.1028.1628.16-0.56%14,656
Dec 6, 202428.5528.5527.9528.3228.32-0.74%8,133
Dec 5, 202428.4028.8628.2628.5328.53-0.70%13,246
Dec 4, 202428.5728.9328.3228.7328.730.84%12,311
Dec 3, 202428.9629.0528.4728.4928.49-2.60%12,105
Dec 2, 202428.8329.3328.7629.2529.252.38%16,542
Nov 29, 202428.7528.8728.4128.5728.57-0.59%8,534
Nov 27, 202428.9128.9828.7028.7428.74-0.21%9,217
Nov 26, 202429.3529.3528.5228.8028.80-1.91%16,705
Nov 25, 202429.7030.0929.3629.3629.360.20%24,782
Nov 22, 202428.6329.3628.4829.3029.302.45%12,221
Nov 21, 202428.3828.9528.3828.6028.601.96%11,081
Nov 20, 202428.0328.2727.7128.0528.05-1.48%17,691
Nov 19, 202427.6828.4727.6828.4728.470.21%7,334
Nov 18, 202428.5728.7128.3128.4128.41-1.15%14,751
Nov 15, 202429.3929.3928.4028.7428.74-1.34%14,346
Nov 14, 202428.8929.1528.4429.1329.131.08%21,536
Nov 13, 202429.0829.1328.8228.8228.82-0.62%15,227
Nov 12, 202429.7629.7828.7529.0029.00-2.60%34,058
Nov 11, 202430.0030.1529.7329.7829.781.45%16,906
Nov 8, 202429.0629.3528.8929.3529.351.66%16,192
Nov 7, 202430.8830.8828.5928.8728.87-6.93%32,228
Nov 6, 202427.8931.0527.8931.0231.0216.62%69,463
Nov 5, 202426.0126.6026.0126.6026.603.18%8,333
Nov 4, 202425.8525.8825.6825.7825.78-1.11%7,410
Nov 1, 202426.1026.1025.9026.0726.070.66%10,399
Oct 31, 202426.2326.4025.9025.9025.90-1.93%13,019
Oct 30, 202426.1826.6626.1826.4126.410.04%8,170
Oct 29, 202426.2226.5726.2126.4026.400.72%10,913
Oct 28, 202426.4126.7826.0126.2126.211.35%18,457
Oct 25, 202426.6426.6425.8525.8625.86-3.33%11,095
Oct 24, 202426.2326.7526.0126.7526.753.00%10,733
Oct 23, 202425.7325.9725.5825.9725.97-0.38%9,566
Oct 22, 202426.2926.3025.9126.0726.07-0.27%8,837
Oct 21, 202427.1527.2026.0426.1426.14-4.98%10,321
Oct 18, 202427.8927.8927.4227.5127.51-0.69%17,662
Oct 17, 202427.5827.7327.3227.7027.701.32%14,174
Oct 16, 202426.8327.6526.8327.3427.342.63%21,008
Oct 15, 202426.3427.3326.3426.6426.641.37%13,027
Oct 14, 202426.2126.3526.0126.2826.280.19%9,143
Oct 11, 202426.0426.2325.9126.2326.233.59%8,429
Oct 10, 202425.2925.4125.2725.3225.32-1.25%11,609
Oct 9, 202425.4225.7625.4225.6425.640.27%8,563
Oct 8, 202425.8525.8625.4025.5725.57-2.07%18,655
Oct 7, 202426.0026.2625.9026.1125.750.15%17,137
Oct 4, 202426.0626.4925.9326.0725.711.76%8,984
Oct 3, 202425.6025.7925.4525.6225.260.08%9,951
Oct 2, 202425.4125.7625.4125.6025.250.08%12,448
Oct 1, 202426.0326.0325.3925.5825.23-2.81%14,143
Sep 30, 202425.9226.3325.9226.3225.960.77%12,891
Sep 27, 202426.2026.2525.9626.1225.760.50%15,239
Sep 26, 202426.2526.2525.8125.9925.63-0.15%14,494
Sep 25, 202426.1226.2525.8326.0325.67-0.84%13,819
Sep 24, 202426.2526.3326.0326.2525.89-14,699
Sep 23, 202426.4426.4425.9926.2525.89-0.42%12,459
Sep 20, 202426.2526.5626.1726.3625.99-2.73%95,813
Sep 19, 202427.7727.7726.8227.1026.72-0.26%22,195
Sep 18, 202427.3627.4026.9027.1726.79-0.44%39,055
Sep 17, 202427.3627.6427.2527.2926.911.07%25,784
Sep 16, 202426.9427.0126.6527.0026.630.86%17,370
Sep 13, 202426.8526.9126.6526.7726.401.75%13,893
Sep 12, 202426.0026.3126.0026.3125.951.54%7,862
Sep 11, 202425.4125.9325.4125.9125.55-0.65%8,657
Sep 10, 202425.7326.0825.7326.0825.720.54%6,280
Sep 9, 202426.1526.1825.9425.9425.58-0.35%10,875
Sep 6, 202427.0327.0325.9626.0325.67-1.40%9,432
Sep 5, 202426.5726.7726.3126.4026.03-1.27%6,971
Sep 4, 202427.2327.4126.7426.7426.37-1.91%14,892
Sep 3, 202427.2627.3927.0127.2626.88-2.26%9,655
Aug 30, 202427.3127.8927.3127.8927.500.65%5,643
Aug 29, 202427.6227.8127.5027.7127.331.80%11,840
Aug 28, 202427.0027.3926.9027.2226.841.34%8,673
Aug 27, 202427.3027.3026.7626.8626.49-1.76%9,017
Aug 26, 202427.9928.1527.3427.3426.96-0.98%14,204
Aug 23, 202426.1627.9726.1627.6127.236.73%26,325
Aug 22, 202426.0026.1525.6725.8725.510.35%10,623
Aug 21, 202425.4925.9825.3525.7825.422.75%20,314
Aug 20, 202425.8325.9325.0225.0924.74-3.20%17,349
Aug 19, 202425.4526.2225.4325.9225.563.14%8,258
Aug 16, 202424.8325.5124.8325.1324.781.09%12,344
Aug 15, 202424.6325.1024.6324.8624.523.54%13,228
Aug 14, 202424.4724.4723.9324.0123.68-0.04%7,026
Aug 13, 202424.0024.0223.3624.0223.692.17%8,534
Aug 12, 202423.8323.8323.2823.5123.18-1.88%21,903
Aug 9, 202424.5824.5823.9623.9623.63-2.92%14,304
Aug 8, 202424.5224.7024.4724.6824.342.70%6,929
Aug 7, 202424.6524.6524.0324.0323.70-2.12%8,606
Aug 6, 202424.3524.7524.2724.5524.210.61%12,999
Aug 5, 202424.9024.9024.1124.4024.06-4.87%23,392
Aug 2, 202425.9026.2225.6525.6525.29-3.97%16,209
Aug 1, 202428.3428.3426.5326.7126.34-5.12%19,784