The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
27.87
-0.46 (-1.62%)
Dec 19, 2025, 4:00 PM EST - Market closed
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.13 | 28.13 | 27.70 | 27.87 | 27.87 | -1.62% | 49,210 |
| Dec 18, 2025 | 28.47 | 28.60 | 28.29 | 28.33 | 28.33 | 0.14% | 22,050 |
| Dec 17, 2025 | 28.22 | 28.51 | 28.05 | 28.29 | 28.29 | 0.07% | 24,506 |
| Dec 16, 2025 | 28.40 | 28.47 | 28.07 | 28.27 | 28.27 | -0.32% | 27,225 |
| Dec 15, 2025 | 28.00 | 28.45 | 27.99 | 28.36 | 28.36 | 1.98% | 29,686 |
| Dec 12, 2025 | 27.64 | 27.88 | 27.06 | 27.81 | 27.81 | 1.24% | 22,514 |
| Dec 11, 2025 | 27.02 | 27.50 | 27.02 | 27.47 | 27.47 | 1.40% | 20,219 |
| Dec 10, 2025 | 26.02 | 27.28 | 26.02 | 27.09 | 27.09 | 3.67% | 50,449 |
| Dec 9, 2025 | 25.94 | 26.49 | 25.94 | 26.13 | 26.13 | 0.11% | 19,662 |
| Dec 8, 2025 | 26.03 | 26.30 | 26.03 | 26.10 | 26.10 | 0.97% | 12,161 |
| Dec 5, 2025 | 26.20 | 26.24 | 25.73 | 25.85 | 25.85 | -1.11% | 10,377 |
| Dec 4, 2025 | 26.14 | 26.42 | 26.10 | 26.14 | 26.14 | - | 10,467 |
| Dec 3, 2025 | 25.66 | 26.20 | 25.66 | 26.14 | 26.14 | 3.20% | 19,097 |
| Dec 2, 2025 | 25.47 | 25.69 | 25.31 | 25.33 | 25.33 | -0.71% | 15,099 |
| Dec 1, 2025 | 25.26 | 25.77 | 25.26 | 25.51 | 25.51 | -0.31% | 11,585 |
| Nov 28, 2025 | 25.84 | 25.84 | 25.45 | 25.59 | 25.59 | -0.93% | 9,347 |
| Nov 26, 2025 | 25.71 | 25.98 | 25.71 | 25.83 | 25.83 | -0.31% | 13,890 |
| Nov 25, 2025 | 25.38 | 26.00 | 25.38 | 25.91 | 25.91 | 1.73% | 14,279 |
| Nov 24, 2025 | 25.44 | 25.69 | 25.38 | 25.47 | 25.47 | -0.49% | 12,204 |
| Nov 21, 2025 | 24.74 | 25.84 | 24.74 | 25.60 | 25.60 | 3.46% | 25,452 |
| Nov 20, 2025 | 24.89 | 25.30 | 24.73 | 24.74 | 24.74 | -0.04% | 14,149 |
| Nov 19, 2025 | 24.89 | 24.89 | 24.63 | 24.75 | 24.75 | -0.24% | 15,334 |
| Nov 18, 2025 | 25.00 | 25.13 | 24.80 | 24.81 | 24.81 | -0.32% | 15,564 |
| Nov 17, 2025 | 25.41 | 25.61 | 24.89 | 24.89 | 24.89 | -3.38% | 16,623 |
| Nov 14, 2025 | 25.60 | 25.82 | 25.13 | 25.76 | 25.76 | 0.12% | 14,513 |
| Nov 13, 2025 | 25.72 | 25.90 | 25.44 | 25.73 | 25.73 | 0.67% | 13,972 |
| Nov 12, 2025 | 25.60 | 25.65 | 25.38 | 25.56 | 25.56 | 0.24% | 9,561 |
| Nov 11, 2025 | 25.20 | 25.55 | 25.04 | 25.50 | 25.50 | 0.99% | 7,606 |
| Nov 10, 2025 | 25.28 | 25.33 | 24.81 | 25.25 | 25.25 | - | 12,133 |
| Nov 7, 2025 | 25.11 | 25.50 | 24.92 | 25.25 | 25.25 | 0.92% | 10,844 |
| Nov 6, 2025 | 24.98 | 25.44 | 24.95 | 25.02 | 25.02 | -1.73% | 12,301 |
| Nov 5, 2025 | 24.89 | 25.46 | 24.88 | 25.46 | 25.46 | 2.41% | 16,769 |
| Nov 4, 2025 | 24.76 | 25.15 | 24.76 | 24.86 | 24.86 | 0.12% | 16,140 |
| Nov 3, 2025 | 24.73 | 25.08 | 24.61 | 24.83 | 24.83 | 0.16% | 13,992 |
| Oct 31, 2025 | 24.59 | 24.85 | 24.39 | 24.79 | 24.79 | 0.16% | 19,882 |
| Oct 30, 2025 | 24.40 | 25.00 | 24.40 | 24.75 | 24.75 | 1.10% | 37,129 |
| Oct 29, 2025 | 25.14 | 25.33 | 24.46 | 24.48 | 24.48 | -3.09% | 38,744 |
| Oct 28, 2025 | 25.24 | 25.43 | 25.05 | 25.26 | 25.26 | -0.08% | 13,485 |
| Oct 27, 2025 | 25.65 | 25.65 | 25.14 | 25.28 | 25.28 | -1.21% | 15,762 |
| Oct 24, 2025 | 25.68 | 25.75 | 25.47 | 25.59 | 25.59 | 1.27% | 11,527 |
| Oct 23, 2025 | 25.85 | 25.85 | 25.19 | 25.27 | 25.27 | -1.44% | 14,570 |
| Oct 22, 2025 | 25.21 | 25.65 | 25.20 | 25.64 | 25.64 | 1.67% | 18,918 |
| Oct 21, 2025 | 25.35 | 25.36 | 25.03 | 25.22 | 25.22 | 0.08% | 13,036 |
| Oct 20, 2025 | 24.74 | 25.22 | 24.74 | 25.20 | 25.20 | 2.27% | 12,399 |
| Oct 17, 2025 | 24.50 | 25.00 | 24.50 | 24.64 | 24.64 | 0.98% | 24,427 |
| Oct 16, 2025 | 25.11 | 25.28 | 24.30 | 24.40 | 24.40 | -3.17% | 53,060 |
| Oct 15, 2025 | 25.34 | 25.44 | 24.79 | 25.20 | 25.20 | 0.16% | 28,657 |
| Oct 14, 2025 | 24.48 | 25.25 | 24.42 | 25.16 | 25.16 | 2.40% | 24,730 |
| Oct 13, 2025 | 24.37 | 24.80 | 24.16 | 24.57 | 24.57 | 2.03% | 21,044 |
| Oct 10, 2025 | 24.78 | 25.19 | 24.08 | 24.08 | 24.08 | -3.02% | 31,213 |