Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
24.12
+0.09 (0.37%)
At close: Jun 6, 2025, 4:00 PM
24.45
+0.33 (1.37%)
After-hours: Jun 6, 2025, 4:04 PM EDT

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.1124.4523.9624.4524.451.75%11,656
Jun 5, 202523.8124.0323.8024.0324.030.21%12,106
Jun 4, 202524.2824.2823.9223.9823.98-1.56%14,027
Jun 3, 202523.9224.6523.9224.3624.361.46%12,748
Jun 2, 202524.2624.6723.8324.0124.01-0.74%12,593
May 30, 202524.1724.4424.1724.1924.19-1.06%9,666
May 29, 202524.1924.4723.9624.4524.451.07%8,700
May 28, 202524.4224.5623.7524.1924.19-1.59%10,483
May 27, 202523.9225.0223.8024.5824.583.84%18,722
May 23, 202523.4223.9423.3623.6723.67-0.46%12,620
May 22, 202523.9924.0623.7423.7823.78-1.78%9,348
May 21, 202524.6024.6224.0724.2124.21-2.65%18,319
May 20, 202524.5024.9224.5024.8724.870.28%7,660
May 19, 202524.8124.8724.7324.8024.80-1.00%17,227
May 16, 202525.3525.4324.9225.0525.05-1.46%20,789
May 15, 202525.1025.4925.0325.4225.422.01%13,896
May 14, 202524.7224.9224.4924.9224.920.89%18,163
May 13, 202524.9225.0724.6624.7024.700.41%11,415
May 12, 202525.0925.0924.5324.6024.600.53%17,928
May 9, 202524.5724.7024.2324.4724.47-1.61%12,057
May 8, 202524.5425.0024.3824.8724.871.43%11,985
May 7, 202524.8624.8624.1724.5224.52-0.61%18,846
May 6, 202524.3324.9424.3324.6724.670.16%26,813
May 5, 202524.8824.9924.5224.6324.63-1.04%9,727
May 2, 202524.5124.8924.5024.8924.892.13%10,909
May 1, 202524.3524.6323.8824.3724.37-0.25%16,947
Apr 30, 202524.4524.5524.0324.4324.43-1.25%17,836
Apr 29, 202524.2424.7424.2424.7424.742.15%11,174
Apr 28, 202524.0124.2923.8524.2224.221.00%19,631
Apr 25, 202523.9924.2423.8723.9823.98-1.24%15,411
Apr 24, 202524.0624.9524.0124.2824.280.33%14,813
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