Skip to main content
logo
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
24.79
+0.04 (0.16%)
Oct 31, 2025, 4:00 PM EDT - Market closed

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202524.5924.8524.3924.7924.790.16%19,882
Oct 30, 202524.4025.0024.4024.7524.751.10%37,129
Oct 29, 202525.1425.3324.4624.4824.48-3.09%38,744
Oct 28, 202525.2425.4325.0525.2625.26-0.08%13,485
Oct 27, 202525.6525.6525.1425.2825.28-1.21%15,762
Oct 24, 202525.6825.7525.4725.5925.591.27%11,527
Oct 23, 202525.8525.8525.1925.2725.27-1.44%14,570
Oct 22, 202525.2125.6525.2025.6425.641.67%18,918
Oct 21, 202525.3525.3625.0325.2225.220.08%13,036
Oct 20, 202524.7425.2224.7425.2025.202.27%12,399
Oct 17, 202524.5025.0024.5024.6424.640.98%24,427
Oct 16, 202525.1125.2824.3024.4024.40-3.17%53,060
Oct 15, 202525.3425.4424.7925.2025.200.16%28,657
Oct 14, 202524.4825.2524.4225.1625.162.40%24,730
Oct 13, 202524.3724.8024.1624.5724.572.03%21,044
Oct 10, 202524.7825.1924.0824.0824.08-3.02%31,213
Oct 9, 202524.9625.0524.6224.8324.83-0.80%26,457
Oct 8, 202525.1525.6824.9425.0325.03-0.04%17,349
Oct 7, 202525.3425.6525.0025.0425.04-1.32%18,601
Oct 6, 202525.5925.9525.2525.3825.38-1.91%38,665
Oct 3, 202525.6626.1525.6625.8725.501.69%21,933
Oct 2, 202525.9125.9325.3125.4425.07-2.04%28,516
Oct 1, 202526.0326.2625.8025.9725.60-1.10%27,389
Sep 30, 202526.6727.1626.0126.2625.88-1.54%19,562
Sep 29, 202526.9827.3426.4626.6726.29-0.49%25,613
Sep 26, 202526.2326.8126.2326.8026.421.90%21,870
Sep 25, 202526.8426.8426.2126.3025.92-0.72%14,347
Sep 24, 202526.7326.9826.4226.4926.11-0.64%16,825
Sep 23, 202526.8527.5326.3626.6626.28-0.30%18,827
Sep 22, 202526.7226.9026.6526.7426.360.26%19,738
Sep 19, 202527.4827.5226.5626.6726.29-3.12%71,801
Sep 18, 202526.9727.6626.9727.5327.132.76%16,831
Sep 17, 202526.5527.3926.5526.7926.411.44%28,174
Sep 16, 202526.8127.0026.3226.4126.03-1.71%19,461
Sep 15, 202526.9527.1326.6126.8726.48-11,834
Sep 12, 202527.0227.1526.7326.8726.48-1.61%10,518
Sep 11, 202527.2227.3227.0627.3126.920.77%12,969
Sep 10, 202526.7727.1826.7727.1026.710.71%14,465
Sep 9, 202527.3627.3626.7526.9126.52-1.19%16,765
Sep 8, 202526.9927.3526.9327.2426.840.20%13,661
Sep 5, 202527.4027.6026.9727.1826.79-1.31%20,592
Sep 4, 202527.0327.6026.9527.5427.141.89%13,863
Sep 3, 202526.8927.1626.8727.0326.64-0.04%20,789
Sep 2, 202526.8627.1426.7227.0426.65-0.52%13,935
Aug 29, 202527.1127.2726.9727.1826.790.59%22,486
Aug 28, 202527.3427.3426.7327.0226.63-0.84%18,366
Aug 27, 202527.1427.3127.1427.2526.860.18%9,090
Aug 26, 202527.0927.4026.9927.2026.810.63%19,120
Aug 25, 202526.9927.1426.8227.0326.64-0.11%12,154
Aug 22, 202526.3427.1425.8427.0626.675.46%37,785