The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
27.81
-0.34 (-1.21%)
At close: Mar 24, 2026, 4:00 PM EDT
27.81
0.00 (0.00%)
After-hours: Mar 24, 2026, 4:02 PM EDT
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 27.87 | 28.19 | 27.64 | 28.18 | - | 0.11% | 11,701 |
| Mar 23, 2026 | 27.21 | 28.49 | 27.21 | 28.15 | 28.15 | 4.72% | 30,718 |
| Mar 20, 2026 | 27.30 | 28.24 | 26.86 | 26.88 | 26.88 | -0.92% | 63,748 |
| Mar 19, 2026 | 26.98 | 27.74 | 26.88 | 27.13 | 27.13 | 0.78% | 15,526 |
| Mar 18, 2026 | 27.25 | 27.37 | 26.88 | 26.92 | 26.92 | -2.00% | 24,973 |
| Mar 17, 2026 | 27.72 | 28.00 | 27.35 | 27.47 | 27.47 | -0.65% | 18,321 |
| Mar 16, 2026 | 27.84 | 27.99 | 27.52 | 27.65 | 27.65 | 1.06% | 11,324 |
| Mar 13, 2026 | 27.50 | 27.70 | 27.20 | 27.36 | 27.36 | -0.51% | 15,579 |
| Mar 12, 2026 | 27.11 | 27.50 | 26.99 | 27.50 | 27.50 | 0.77% | 22,691 |
| Mar 11, 2026 | 27.51 | 28.00 | 27.27 | 27.29 | 27.29 | -1.48% | 11,900 |
| Mar 10, 2026 | 27.32 | 28.51 | 27.32 | 27.70 | 27.70 | 0.69% | 14,356 |
| Mar 9, 2026 | 27.51 | 27.72 | 27.00 | 27.51 | 27.51 | -0.79% | 19,345 |
| Mar 6, 2026 | 27.37 | 27.76 | 27.00 | 27.73 | 27.73 | 0.22% | 32,143 |
| Mar 5, 2026 | 28.39 | 28.39 | 27.25 | 27.67 | 27.67 | -2.78% | 29,368 |
| Mar 4, 2026 | 28.39 | 28.55 | 28.03 | 28.46 | 28.46 | 1.01% | 8,378 |
| Mar 3, 2026 | 28.00 | 28.50 | 27.60 | 28.18 | 28.18 | -0.16% | 18,248 |
| Mar 2, 2026 | 27.12 | 28.50 | 27.00 | 28.22 | 28.22 | 2.06% | 17,260 |
| Feb 27, 2026 | 28.18 | 28.25 | 27.64 | 27.65 | 27.65 | -3.25% | 19,316 |
| Feb 26, 2026 | 28.35 | 28.85 | 28.27 | 28.58 | 28.58 | 0.92% | 14,405 |
| Feb 25, 2026 | 28.10 | 28.55 | 27.67 | 28.32 | 28.32 | 1.58% | 12,019 |
| Feb 24, 2026 | 28.36 | 28.50 | 27.64 | 27.88 | 27.88 | 0.72% | 8,609 |
| Feb 23, 2026 | 28.97 | 28.97 | 27.64 | 27.68 | 27.68 | -3.86% | 14,677 |
| Feb 20, 2026 | 28.39 | 28.85 | 28.12 | 28.79 | 28.79 | 1.30% | 8,115 |
| Feb 19, 2026 | 28.77 | 29.00 | 28.24 | 28.42 | 28.42 | -1.49% | 13,340 |
| Feb 18, 2026 | 29.46 | 29.55 | 28.85 | 28.85 | 28.85 | -1.70% | 16,438 |
| Feb 17, 2026 | 29.11 | 29.71 | 29.11 | 29.35 | 29.35 | 0.58% | 13,240 |
| Feb 13, 2026 | 29.08 | 29.31 | 29.06 | 29.18 | 29.18 | 0.21% | 8,070 |
| Feb 12, 2026 | 29.23 | 29.46 | 28.89 | 29.12 | 29.12 | 0.17% | 11,596 |
| Feb 11, 2026 | 29.37 | 29.50 | 28.88 | 29.07 | 29.07 | -0.24% | 10,389 |
| Feb 10, 2026 | 29.62 | 30.00 | 29.14 | 29.14 | 29.14 | -2.02% | 22,099 |
| Feb 9, 2026 | 29.89 | 30.29 | 29.74 | 29.74 | 29.74 | -0.90% | 14,583 |
| Feb 6, 2026 | 29.98 | 30.33 | 29.38 | 30.01 | 30.01 | 0.94% | 44,442 |
| Feb 5, 2026 | 29.24 | 29.78 | 28.53 | 29.73 | 29.73 | 2.09% | 32,191 |
| Feb 4, 2026 | 28.48 | 29.22 | 28.29 | 29.12 | 29.12 | 2.64% | 34,701 |
| Feb 3, 2026 | 27.92 | 28.45 | 27.64 | 28.37 | 28.37 | 1.50% | 32,326 |
| Feb 2, 2026 | 27.47 | 27.99 | 27.47 | 27.95 | 27.95 | 2.19% | 25,944 |
| Jan 30, 2026 | 26.73 | 27.41 | 26.46 | 27.35 | 27.35 | 1.37% | 25,801 |
| Jan 29, 2026 | 26.42 | 27.00 | 26.41 | 26.98 | 26.98 | 1.85% | 18,174 |
| Jan 28, 2026 | 27.01 | 27.16 | 26.14 | 26.49 | 26.49 | -1.96% | 19,092 |
| Jan 27, 2026 | 27.07 | 27.47 | 26.87 | 27.02 | 27.02 | -0.30% | 11,084 |
| Jan 26, 2026 | 26.78 | 27.38 | 26.67 | 27.10 | 27.10 | 0.71% | 17,408 |
| Jan 23, 2026 | 27.50 | 27.58 | 26.91 | 26.91 | 26.91 | -2.04% | 14,280 |
| Jan 22, 2026 | 27.36 | 27.78 | 27.36 | 27.47 | 27.47 | -0.62% | 17,189 |
| Jan 21, 2026 | 26.71 | 27.65 | 26.71 | 27.64 | 27.64 | 3.79% | 23,536 |
| Jan 20, 2026 | 26.88 | 27.01 | 26.59 | 26.63 | 26.63 | -1.99% | 16,431 |
| 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 |