Skip to main content
logo
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
26.87
0.00 (0.00%)
Sep 15, 2025, 4:00 PM EDT - Market closed

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202526.9527.1326.6126.8726.87-11,834
Sep 12, 202527.0227.1526.7326.8726.87-1.61%10,518
Sep 11, 202527.2227.3227.0627.3127.310.77%12,969
Sep 10, 202526.7727.1826.7727.1027.100.71%14,465
Sep 9, 202527.3627.3626.7526.9126.91-1.19%16,765
Sep 8, 202526.9927.3526.9327.2427.240.20%13,661
Sep 5, 202527.4027.6026.9727.1827.18-1.31%20,592
Sep 4, 202527.0327.6026.9527.5427.541.89%13,863
Sep 3, 202526.8927.1626.8727.0327.03-0.04%20,789
Sep 2, 202526.8627.1426.7227.0427.04-0.52%13,935
Aug 29, 202527.1127.2726.9727.1827.180.59%22,486
Aug 28, 202527.3427.3426.7327.0227.02-0.84%18,366
Aug 27, 202527.1427.3127.1427.2527.250.18%9,090
Aug 26, 202527.0927.4026.9927.2027.200.63%19,120
Aug 25, 202526.9927.1426.8227.0327.03-0.11%12,154
Aug 22, 202526.3427.1425.8427.0627.065.46%37,785
Aug 21, 202525.9426.1025.5725.6625.66-1.80%16,617
Aug 20, 202526.0726.2126.0426.1326.13-0.31%9,095
Aug 19, 202526.3326.3325.8926.2126.211.28%8,064
Aug 18, 202525.6626.1025.6625.8825.880.19%8,443
Aug 15, 202526.2326.5525.7925.8325.83-0.96%13,701
Aug 14, 202525.8126.3325.8126.0826.08-2.18%17,847
Aug 13, 202526.6526.8525.3626.6626.661.25%15,319
Aug 12, 202525.4126.3725.4126.3326.334.40%18,187
Aug 11, 202525.3325.6925.0925.2225.22-0.39%14,887
Aug 8, 202525.5025.6824.9025.3225.321.20%10,418
Aug 7, 202524.9325.1424.8225.0225.02-0.56%14,034
Aug 6, 202524.9425.3024.6625.1625.160.40%14,428
Aug 5, 202525.0025.0724.6025.0625.06-16,942
Aug 4, 202525.0625.1124.7125.0625.061.13%14,053
Aug 1, 202524.9825.3324.5024.7824.78-1.71%21,844
Jul 31, 202525.0425.2824.9025.2125.21-0.40%21,022
Jul 30, 202525.6125.6124.9325.3125.31-1.13%26,711
Jul 29, 202526.1826.1825.5925.6025.60-1.58%10,364
Jul 28, 202525.7126.0325.3926.0126.011.36%20,376
Jul 25, 202525.0525.7924.9325.6625.663.14%22,331
Jul 24, 202526.3726.3724.8524.8824.88-6.82%31,186
Jul 23, 202526.8326.8326.4326.7026.700.68%16,641
Jul 22, 202526.6826.9326.5026.5226.52-0.67%19,490
Jul 21, 202526.8127.0526.6726.7026.70-0.11%11,532
Jul 18, 202526.9927.4026.4626.7326.73-0.32%34,002
Jul 17, 202526.2726.8426.2226.8226.822.35%32,243
Jul 16, 202525.7026.3325.3526.2026.202.99%38,442
Jul 15, 202526.0026.0025.3925.4425.44-2.12%46,265
Jul 14, 202525.8526.0525.7925.9925.990.66%19,702
Jul 11, 202525.7425.9325.6025.8225.82-0.65%21,293
Jul 10, 202525.8226.0925.7525.9925.991.03%35,411
Jul 9, 202526.4226.4225.4425.7325.73-2.59%49,129
Jul 8, 202526.9026.9226.2826.4126.41-3.33%35,020
Jul 7, 202527.1527.5826.5527.3226.941.04%62,018