The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
26.69
-0.13 (-0.48%)
At close: Jul 18, 2025, 4:00 PM
26.73
+0.04 (0.15%)
After-hours: Jul 18, 2025, 4:10 PM EDT
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.99 | 27.40 | 26.46 | 26.73 | 26.73 | -0.32% | 34,002 |
| Jul 17, 2025 | 26.27 | 26.84 | 26.22 | 26.82 | 26.82 | 2.35% | 32,243 |
| Jul 16, 2025 | 25.70 | 26.33 | 25.35 | 26.20 | 26.20 | 2.99% | 38,442 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.39 | 25.44 | 25.44 | -2.12% | 46,265 |
| Jul 14, 2025 | 25.85 | 26.05 | 25.79 | 25.99 | 25.99 | 0.66% | 19,702 |
| Jul 11, 2025 | 25.74 | 25.93 | 25.60 | 25.82 | 25.82 | -0.65% | 21,293 |
| Jul 10, 2025 | 25.82 | 26.09 | 25.75 | 25.99 | 25.99 | 1.03% | 35,411 |
| Jul 9, 2025 | 26.42 | 26.42 | 25.44 | 25.73 | 25.73 | -2.59% | 49,129 |
| Jul 8, 2025 | 26.90 | 26.92 | 26.28 | 26.41 | 26.41 | -3.33% | 35,020 |
| Jul 7, 2025 | 27.15 | 27.58 | 26.55 | 27.32 | 26.94 | 1.04% | 62,018 |
| Jul 3, 2025 | 26.50 | 27.11 | 26.50 | 27.04 | 26.67 | 2.42% | 25,334 |
| Jul 2, 2025 | 26.10 | 26.48 | 25.97 | 26.40 | 26.04 | 1.23% | 25,602 |
| Jul 1, 2025 | 25.26 | 26.51 | 25.26 | 26.08 | 25.72 | 2.64% | 30,699 |
| Jun 30, 2025 | 25.54 | 25.71 | 25.38 | 25.41 | 25.06 | 0.24% | 19,208 |
| Jun 27, 2025 | 25.06 | 25.50 | 25.02 | 25.35 | 25.00 | 1.68% | 52,607 |
| Jun 26, 2025 | 24.64 | 25.00 | 24.41 | 24.93 | 24.59 | 0.93% | 15,438 |
| Jun 25, 2025 | 24.71 | 24.84 | 24.59 | 24.70 | 24.36 | -0.38% | 13,171 |
| Jun 24, 2025 | 24.52 | 25.14 | 24.52 | 24.80 | 24.45 | 1.49% | 30,905 |
| Jun 23, 2025 | 23.62 | 24.98 | 23.62 | 24.43 | 24.09 | 2.52% | 14,851 |
| Jun 20, 2025 | 23.87 | 23.92 | 23.60 | 23.83 | 23.50 | 0.72% | 31,467 |
| Jun 18, 2025 | 23.49 | 23.72 | 23.47 | 23.66 | 23.33 | 0.72% | 15,864 |
| Jun 17, 2025 | 23.50 | 24.28 | 23.41 | 23.49 | 23.17 | -0.84% | 11,864 |
| Jun 16, 2025 | 23.86 | 24.15 | 23.52 | 23.69 | 23.36 | -0.46% | 18,839 |
| Jun 13, 2025 | 24.18 | 24.20 | 23.61 | 23.80 | 23.47 | -3.02% | 13,353 |
| Jun 12, 2025 | 24.43 | 24.61 | 24.16 | 24.54 | 24.20 | -0.24% | 10,443 |
| Jun 11, 2025 | 24.88 | 24.88 | 24.35 | 24.60 | 24.26 | - | 20,844 |
| Jun 10, 2025 | 24.24 | 25.12 | 24.24 | 24.60 | 24.26 | 1.61% | 12,127 |
| Jun 9, 2025 | 24.41 | 24.45 | 24.03 | 24.21 | 23.88 | -0.98% | 14,244 |
| Jun 6, 2025 | 24.11 | 24.45 | 23.96 | 24.45 | 24.11 | 1.75% | 11,656 |
| Jun 5, 2025 | 23.81 | 24.03 | 23.80 | 24.03 | 23.70 | 0.21% | 12,106 |
| Jun 4, 2025 | 24.28 | 24.28 | 23.92 | 23.98 | 23.65 | -1.56% | 14,027 |
| Jun 3, 2025 | 23.92 | 24.65 | 23.92 | 24.36 | 24.02 | 1.46% | 12,748 |
| Jun 2, 2025 | 24.26 | 24.67 | 23.83 | 24.01 | 23.68 | -0.74% | 12,593 |
| May 30, 2025 | 24.17 | 24.44 | 24.17 | 24.19 | 23.86 | -1.06% | 9,666 |
| May 29, 2025 | 24.19 | 24.47 | 23.96 | 24.45 | 24.11 | 1.07% | 8,700 |
| May 28, 2025 | 24.42 | 24.56 | 23.75 | 24.19 | 23.86 | -1.59% | 10,483 |
| May 27, 2025 | 23.92 | 25.02 | 23.80 | 24.58 | 24.24 | 3.84% | 18,722 |
| May 23, 2025 | 23.42 | 23.94 | 23.36 | 23.67 | 23.34 | -0.46% | 12,620 |
| May 22, 2025 | 23.99 | 24.06 | 23.74 | 23.78 | 23.45 | -1.78% | 9,348 |
| May 21, 2025 | 24.60 | 24.62 | 24.07 | 24.21 | 23.88 | -2.65% | 18,319 |
| May 20, 2025 | 24.50 | 24.92 | 24.50 | 24.87 | 24.53 | 0.28% | 7,660 |
| May 19, 2025 | 24.81 | 24.87 | 24.73 | 24.80 | 24.46 | -1.00% | 17,227 |
| May 16, 2025 | 25.35 | 25.43 | 24.92 | 25.05 | 24.70 | -1.46% | 20,789 |
| May 15, 2025 | 25.10 | 25.49 | 25.03 | 25.42 | 25.07 | 2.01% | 13,896 |
| May 14, 2025 | 24.72 | 24.92 | 24.49 | 24.92 | 24.58 | 0.89% | 18,163 |
| May 13, 2025 | 24.92 | 25.07 | 24.66 | 24.70 | 24.36 | 0.41% | 11,415 |
| May 12, 2025 | 25.09 | 25.09 | 24.53 | 24.60 | 24.26 | 0.53% | 17,928 |
| May 9, 2025 | 24.57 | 24.70 | 24.23 | 24.47 | 24.13 | -1.61% | 12,057 |
| May 8, 2025 | 24.54 | 25.00 | 24.38 | 24.87 | 24.53 | 1.43% | 11,985 |
| May 7, 2025 | 24.86 | 24.86 | 24.17 | 24.52 | 24.18 | -0.61% | 18,846 |