Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
26.32
+0.18 (0.69%)
Jan 21, 2025, 4:00 PM EST - Market closed

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.3526.6326.2726.3226.320.69%27,172
Jan 17, 202526.4026.4526.0126.1426.14-0.04%23,201
Jan 16, 202526.2526.3025.9126.1526.15-0.38%29,505
Jan 15, 202526.6626.7126.1526.2526.251.51%23,945
Jan 14, 202525.5625.9025.4425.8625.861.89%23,128
Jan 13, 202524.8325.3824.8325.3825.380.67%15,616
Jan 10, 202525.7025.7124.8925.2125.21-2.02%30,567
Jan 8, 202525.7826.0425.5925.7325.73-1.34%14,031
Jan 7, 202526.4326.4326.0326.0826.08-1.32%19,617
Jan 6, 202526.9827.1826.3026.4326.43-2.51%29,692
Jan 3, 202526.6427.2526.5727.1126.751.80%19,933
Jan 2, 202527.4127.4126.5126.6326.27-2.63%22,885
Dec 31, 202426.8027.6026.8027.3526.981.52%20,638
Dec 30, 202426.9927.2926.9426.9426.58-0.48%6,989
Dec 27, 202427.1827.4126.9127.0726.71-1.28%12,993
Dec 26, 202427.4427.4527.2027.4227.05-0.54%11,446
Dec 24, 202427.0827.5727.0727.5727.202.34%11,223
Dec 23, 202427.5927.5926.5226.9426.58-2.78%31,820
Dec 20, 202425.7227.7825.7227.7127.344.61%67,337
Dec 19, 202426.6526.8626.3826.4926.13-0.30%18,931
Dec 18, 202427.8128.1626.1226.5726.21-4.36%26,302
Dec 17, 202427.9327.9327.5827.7827.41-2.05%13,742
Dec 16, 202427.9528.3627.9528.3627.980.71%8,603
Dec 13, 202428.0628.1927.6928.1627.78-0.49%10,266
Dec 12, 202428.7128.7127.7728.3027.92-1.15%22,856
Dec 11, 202428.9129.0228.6028.6328.250.28%21,433
Dec 10, 202428.1529.0428.0828.5528.171.38%15,006
Dec 9, 202428.3228.6528.1028.1627.78-0.56%14,656
Dec 6, 202428.5528.5527.9528.3227.94-0.74%8,133
Dec 5, 202428.4028.8628.2628.5328.15-0.70%13,246
Dec 4, 202428.5728.9328.3228.7328.340.84%12,311
Dec 3, 202428.9629.0528.4728.4928.11-2.60%12,105
Dec 2, 202428.8329.3328.7629.2528.862.38%16,542
Nov 29, 202428.7528.8728.4128.5728.19-0.59%8,534
Nov 27, 202428.9128.9828.7028.7428.35-0.21%9,217
Nov 26, 202429.3529.3528.5228.8028.41-1.91%16,705
Nov 25, 202429.7030.0929.3629.3628.970.20%24,782
Nov 22, 202428.6329.3628.4829.3028.912.45%12,221
Nov 21, 202428.3828.9528.3828.6028.221.96%11,081
Nov 20, 202428.0328.2727.7128.0527.67-1.48%17,691
Nov 19, 202427.6828.4727.6828.4728.090.21%7,334
Nov 18, 202428.5728.7128.3128.4128.03-1.15%14,751
Nov 15, 202429.3929.3928.4028.7428.35-1.34%14,346
Nov 14, 202428.8929.1528.4429.1328.741.08%21,536
Nov 13, 202429.0829.1328.8228.8228.43-0.62%15,227
Nov 12, 202429.7629.7828.7529.0028.61-2.60%34,058
Nov 11, 202430.0030.1529.7329.7829.381.45%16,906
Nov 8, 202429.0629.3528.8929.3528.961.66%16,192
Nov 7, 202430.8830.8828.5928.8728.48-6.93%32,228
Nov 6, 202427.8931.0527.8931.0230.6016.62%69,463
Nov 5, 202426.0126.6026.0126.6026.243.18%8,333
Nov 4, 202425.8525.8825.6825.7825.43-1.11%7,410
Nov 1, 202426.1026.1025.9026.0725.720.66%10,399
Oct 31, 202426.2326.4025.9025.9025.55-1.93%13,019
Oct 30, 202426.1826.6626.1826.4126.060.04%8,170
Oct 29, 202426.2226.5726.2126.4026.050.72%10,913
Oct 28, 202426.4126.7826.0126.2125.861.35%18,457
Oct 25, 202426.6426.6425.8525.8625.51-3.33%11,095
Oct 24, 202426.2326.7526.0126.7526.393.00%10,733
Oct 23, 202425.7325.9725.5825.9725.62-0.38%9,566
Oct 22, 202426.2926.3025.9126.0725.72-0.27%8,837
Oct 21, 202427.1527.2026.0426.1425.79-4.98%10,321
Oct 18, 202427.8927.8927.4227.5127.14-0.69%17,662
Oct 17, 202427.5827.7327.3227.7027.331.32%14,174
Oct 16, 202426.8327.6526.8327.3426.972.63%21,008
Oct 15, 202426.3427.3326.3426.6426.281.37%13,027
Oct 14, 202426.2126.3526.0126.2825.930.19%9,143
Oct 11, 202426.0426.2325.9126.2325.883.59%8,429
Oct 10, 202425.2925.4125.2725.3224.98-1.25%11,609
Oct 9, 202425.4225.7625.4225.6425.300.27%8,563
Oct 8, 202425.8525.8625.4025.5725.23-2.07%18,655
Oct 7, 202426.0026.2625.9026.1125.400.15%17,137
Oct 4, 202426.0626.4925.9326.0725.361.76%8,984
Oct 3, 202425.6025.7925.4525.6224.930.08%9,951
Oct 2, 202425.4125.7625.4125.6024.910.08%12,448
Oct 1, 202426.0326.0325.3925.5824.89-2.81%14,143
Sep 30, 202425.9226.3325.9226.3225.610.77%12,891
Sep 27, 202426.2026.2525.9626.1225.410.50%15,239
Sep 26, 202426.2526.2525.8125.9925.29-0.15%14,494
Sep 25, 202426.1226.2525.8326.0325.32-0.84%13,819
Sep 24, 202426.2526.3326.0326.2525.54-14,699
Sep 23, 202426.4426.4425.9926.2525.54-0.42%12,459
Sep 20, 202426.2526.5626.1726.3625.65-2.73%95,813
Sep 19, 202427.7727.7726.8227.1026.37-0.26%22,195
Sep 18, 202427.3627.4026.9027.1726.43-0.44%39,055
Sep 17, 202427.3627.6427.2527.2926.551.07%25,784
Sep 16, 202426.9427.0126.6527.0026.270.86%17,370
Sep 13, 202426.8526.9126.6526.7726.041.75%13,893
Sep 12, 202426.0026.3126.0026.3125.601.54%7,862
Sep 11, 202425.4125.9325.4125.9125.21-0.65%8,657
Sep 10, 202425.7326.0825.7326.0825.370.54%6,280
Sep 9, 202426.1526.1825.9425.9425.24-0.35%10,875
Sep 6, 202427.0327.0325.9626.0325.32-1.40%9,432
Sep 5, 202426.5726.7726.3126.4025.68-1.27%6,971
Sep 4, 202427.2327.4126.7426.7426.01-1.91%14,892
Sep 3, 202427.2627.3927.0127.2626.52-2.26%9,655
Aug 30, 202427.3127.8927.3127.8927.130.65%5,643
Aug 29, 202427.6227.8127.5027.7126.961.80%11,840
Aug 28, 202427.0027.3926.9027.2226.481.34%8,673
Aug 27, 202427.3027.3026.7626.8626.13-1.76%9,017