The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
24.92
+0.20 (0.81%)
Apr 1, 2025, 3:46 PM EDT - Market open
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.83 | 25.01 | 24.77 | 24.80 | - | 0.32% | 968 |
| Mar 31, 2025 | 24.52 | 25.16 | 24.52 | 24.72 | 24.72 | -0.44% | 23,719 |
| Mar 28, 2025 | 25.29 | 25.33 | 24.76 | 24.83 | 24.83 | -1.27% | 9,807 |
| Mar 27, 2025 | 24.91 | 25.19 | 24.85 | 25.15 | 25.15 | 0.80% | 16,491 |
| Mar 26, 2025 | 24.80 | 25.17 | 24.80 | 24.95 | 24.95 | 0.32% | 12,362 |
| Mar 25, 2025 | 25.01 | 25.20 | 24.87 | 24.87 | 24.87 | -1.11% | 18,149 |
| Mar 24, 2025 | 25.34 | 25.40 | 25.13 | 25.15 | 25.15 | 0.28% | 16,475 |
| Mar 21, 2025 | 24.62 | 25.13 | 24.62 | 25.08 | 25.08 | 0.52% | 53,347 |
| Mar 20, 2025 | 24.81 | 25.06 | 24.81 | 24.95 | 24.95 | -0.52% | 9,512 |
| Mar 19, 2025 | 24.90 | 25.27 | 24.80 | 25.08 | 25.08 | 1.21% | 10,829 |
| Mar 18, 2025 | 24.80 | 25.01 | 24.56 | 24.78 | 24.78 | -0.08% | 17,632 |
| Mar 17, 2025 | 24.64 | 25.02 | 24.52 | 24.80 | 24.80 | -0.04% | 14,282 |
| Mar 14, 2025 | 24.74 | 24.98 | 24.52 | 24.81 | 24.81 | 1.22% | 13,318 |
| Mar 13, 2025 | 24.66 | 24.79 | 24.51 | 24.51 | 24.51 | -1.37% | 10,971 |
| Mar 12, 2025 | 24.70 | 24.85 | 24.34 | 24.85 | 24.85 | 1.30% | 14,638 |
| Mar 11, 2025 | 25.25 | 25.25 | 24.53 | 24.53 | 24.53 | -1.01% | 21,924 |
| Mar 10, 2025 | 25.01 | 25.37 | 24.75 | 24.78 | 24.78 | -2.82% | 23,032 |
| Mar 7, 2025 | 25.47 | 25.68 | 25.05 | 25.50 | 25.50 | 0.12% | 18,812 |
| Mar 6, 2025 | 25.20 | 25.76 | 25.06 | 25.47 | 25.47 | 0.39% | 17,694 |
| Mar 5, 2025 | 25.99 | 25.99 | 25.25 | 25.37 | 25.37 | -1.67% | 20,633 |
| Mar 4, 2025 | 25.51 | 26.10 | 25.27 | 25.80 | 25.80 | 0.27% | 23,145 |
| Mar 3, 2025 | 26.38 | 26.38 | 25.65 | 25.73 | 25.73 | -2.02% | 15,128 |
| Feb 28, 2025 | 25.96 | 26.26 | 25.68 | 26.26 | 26.26 | 1.78% | 21,477 |
| Feb 27, 2025 | 25.61 | 25.80 | 25.55 | 25.80 | 25.80 | 0.27% | 9,654 |
| Feb 26, 2025 | 25.71 | 25.73 | 25.36 | 25.73 | 25.73 | 0.23% | 14,280 |
| Feb 25, 2025 | 25.57 | 25.98 | 25.48 | 25.67 | 25.67 | 1.06% | 16,584 |
| Feb 24, 2025 | 25.66 | 25.68 | 25.39 | 25.40 | 25.40 | 0.08% | 15,488 |
| Feb 21, 2025 | 26.10 | 26.10 | 25.38 | 25.38 | 25.38 | -1.67% | 19,472 |
| Feb 20, 2025 | 25.96 | 25.96 | 25.47 | 25.81 | 25.81 | -1.30% | 18,536 |
| Feb 19, 2025 | 26.39 | 26.39 | 25.81 | 26.15 | 26.15 | -1.10% | 21,583 |
| Feb 18, 2025 | 25.94 | 26.44 | 25.64 | 26.44 | 26.44 | 2.80% | 40,416 |
| Feb 14, 2025 | 25.73 | 26.00 | 25.59 | 25.72 | 25.72 | 0.08% | 16,231 |
| Feb 13, 2025 | 26.05 | 26.05 | 25.51 | 25.70 | 25.70 | -0.46% | 25,902 |
| Feb 12, 2025 | 25.68 | 25.99 | 25.64 | 25.82 | 25.82 | -1.19% | 20,411 |
| Feb 11, 2025 | 25.55 | 26.13 | 25.24 | 26.13 | 26.13 | 1.55% | 38,731 |
| Feb 10, 2025 | 25.80 | 25.92 | 25.67 | 25.73 | 25.73 | -0.43% | 29,505 |
| Feb 7, 2025 | 25.93 | 26.05 | 25.48 | 25.84 | 25.84 | -0.88% | 36,161 |
| Feb 6, 2025 | 25.55 | 26.07 | 25.55 | 26.07 | 26.07 | 1.28% | 40,301 |
| Feb 5, 2025 | 25.70 | 25.81 | 25.68 | 25.74 | 25.74 | 0.08% | 22,963 |
| Feb 4, 2025 | 25.32 | 25.75 | 25.32 | 25.72 | 25.72 | 1.26% | 29,579 |
| Feb 3, 2025 | 25.25 | 25.52 | 25.25 | 25.40 | 25.40 | -1.70% | 26,662 |
| Jan 31, 2025 | 26.01 | 26.01 | 25.69 | 25.84 | 25.84 | -0.12% | 27,764 |
| Jan 30, 2025 | 26.22 | 26.37 | 25.77 | 25.87 | 25.87 | -0.54% | 16,216 |
| Jan 29, 2025 | 25.33 | 26.34 | 25.27 | 26.01 | 26.01 | 2.36% | 59,036 |
| Jan 28, 2025 | 25.74 | 25.86 | 25.30 | 25.41 | 25.41 | -1.28% | 23,993 |
| Jan 27, 2025 | 25.21 | 26.19 | 25.15 | 25.74 | 25.74 | 2.10% | 52,191 |
| Jan 24, 2025 | 25.54 | 25.54 | 25.04 | 25.21 | 25.21 | -1.02% | 26,048 |
| Jan 23, 2025 | 24.61 | 25.75 | 24.61 | 25.47 | 25.47 | -2.00% | 38,836 |
| Jan 22, 2025 | 26.20 | 26.20 | 25.83 | 25.99 | 25.99 | -1.25% | 13,755 |
| Jan 21, 2025 | 26.35 | 26.63 | 26.27 | 26.32 | 26.32 | 0.69% | 27,172 |