The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
25.49
-0.34 (-1.32%)
Nov 28, 2025, 1:00 PM EST - Market closed
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 24.96 | 25.05 | 24.62 | 24.83 | 24.83 | -0.80% | 26,457 |
| Oct 8, 2025 | 25.15 | 25.68 | 24.94 | 25.03 | 25.03 | -0.04% | 17,349 |
| Oct 7, 2025 | 25.34 | 25.65 | 25.00 | 25.04 | 25.04 | -1.32% | 18,601 |
| Oct 6, 2025 | 25.59 | 25.95 | 25.25 | 25.38 | 25.38 | -1.91% | 38,665 |
| Oct 3, 2025 | 25.66 | 26.15 | 25.66 | 25.87 | 25.50 | 1.69% | 21,933 |
| Oct 2, 2025 | 25.91 | 25.93 | 25.31 | 25.44 | 25.08 | -2.04% | 28,516 |
| Oct 1, 2025 | 26.03 | 26.26 | 25.80 | 25.97 | 25.60 | -1.10% | 27,389 |
| Sep 30, 2025 | 26.67 | 27.16 | 26.01 | 26.26 | 25.88 | -1.54% | 19,562 |
| Sep 29, 2025 | 26.98 | 27.34 | 26.46 | 26.67 | 26.29 | -0.49% | 25,613 |
| Sep 26, 2025 | 26.23 | 26.81 | 26.23 | 26.80 | 26.42 | 1.90% | 21,870 |
| Sep 25, 2025 | 26.84 | 26.84 | 26.21 | 26.30 | 25.92 | -0.72% | 14,347 |
| Sep 24, 2025 | 26.73 | 26.98 | 26.42 | 26.49 | 26.11 | -0.64% | 16,825 |
| Sep 23, 2025 | 26.85 | 27.53 | 26.36 | 26.66 | 26.28 | -0.30% | 18,827 |
| Sep 22, 2025 | 26.72 | 26.90 | 26.65 | 26.74 | 26.36 | 0.26% | 19,738 |
| Sep 19, 2025 | 27.48 | 27.52 | 26.56 | 26.67 | 26.29 | -3.12% | 71,801 |