The First Bancorp, Inc. (FNLC)

NASDAQ: FNLC · Real-Time Price · USD

36.36

+0.19 (0.53%)

At close: Oct 23, 2026, 4:00 PM EDT

36.40

+0.04 (0.11%)

After-hours: Oct 23, 2026, 7:30 PM EDT

The First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.83	36.76	35.78	36.36	36.36	0.53%	38,052
Oct 22, 2026	34.55	36.17	34.55	36.17	36.17	4.66%	37,837
Oct 21, 2026	34.65	35.00	34.16	34.56	34.56	0.52%	42,730
Oct 20, 2026	34.02	34.95	34.02	34.38	34.38	1.45%	35,351
Oct 19, 2026	34.20	34.49	33.32	33.89	33.89	-1.40%	39,967
Oct 16, 2026	33.89	34.50	33.17	34.37	34.37	1.69%	54,407
Oct 15, 2026	33.78	34.38	33.63	33.80	33.80	1.02%	41,216
Oct 14, 2026	33.15	33.62	32.81	33.46	33.46	-0.33%	43,013
Oct 13, 2026	33.63	33.82	33.29	33.57	33.57	0.15%	31,850
Oct 12, 2026	32.77	33.74	32.40	33.52	33.52	1.67%	38,931
Oct 9, 2026	33.38	33.38	32.72	32.97	32.97	-1.41%	35,284
Oct 8, 2026	33.37	33.63	32.75	33.44	33.44	0.39%	29,456
Oct 7, 2026	33.38	33.57	32.95	33.31	33.31	-1.30%	34,050
Oct 6, 2026	33.99	34.12	33.50	33.75	33.75	-0.24%	46,444
Oct 5, 2026	34.32	34.44	33.66	34.21	33.83	-	76,119
Oct 2, 2026	33.96	34.25	33.51	34.21	33.83	1.54%	33,673
Oct 1, 2026	33.22	33.96	32.80	33.69	33.32	1.05%	31,701
Sep 30, 2026	33.79	33.84	33.05	33.34	32.97	-1.27%	35,284
Sep 29, 2026	34.45	34.45	33.31	33.77	33.39	-1.55%	37,631
Sep 28, 2026	34.46	34.50	33.03	34.30	33.92	-0.15%	51,765
Sep 25, 2026	34.13	34.44	33.89	34.35	33.97	0.44%	31,632
Sep 24, 2026	34.09	34.98	33.71	34.20	33.82	0.65%	49,979
Sep 23, 2026	34.92	34.92	33.65	33.98	33.60	-1.91%	41,910
Sep 22, 2026	35.03	35.31	34.14	34.64	34.26	-0.46%	70,596
Sep 21, 2026	35.18	35.42	34.80	34.80	34.41	-1.08%	33,215
Sep 18, 2026	35.03	35.38	34.53	35.18	34.79	0.26%	127,942
Sep 17, 2026	35.27	35.57	34.99	35.09	34.70	0.06%	29,731
Sep 16, 2026	35.83	35.83	34.54	35.07	34.68	-1.71%	35,264
Sep 15, 2026	35.37	35.70	35.01	35.68	35.28	1.13%	33,717
Sep 14, 2026	35.02	35.54	35.01	35.28	34.89	0.94%	27,194
Sep 11, 2026	35.47	35.54	34.60	34.95	34.56	-0.26%	22,957
Sep 10, 2026	34.84	35.16	34.40	35.04	34.65	0.14%	23,055
Sep 9, 2026	34.36	35.07	34.30	34.99	34.60	1.19%	31,043
Sep 8, 2026	34.94	35.19	34.58	34.58	34.20	-1.59%	18,017
Sep 4, 2026	34.79	35.44	34.07	35.14	34.75	0.31%	14,724
Sep 3, 2026	34.87	35.07	34.16	35.03	34.64	1.07%	27,111
Sep 2, 2026	33.97	34.96	33.97	34.66	34.28	2.09%	26,443
Sep 1, 2026	34.28	34.57	33.83	33.95	33.57	-0.90%	15,787
Aug 31, 2026	34.78	34.78	34.26	34.26	33.88	-1.44%	21,447
Aug 28, 2026	34.65	35.23	34.48	34.76	34.37	0.67%	27,559
Aug 27, 2026	34.38	34.59	34.02	34.53	34.15	0.20%	32,638
Aug 26, 2026	34.77	34.77	34.32	34.46	34.08	-0.43%	24,966
Aug 25, 2026	34.54	34.89	34.16	34.61	34.23	0.14%	17,886
Aug 24, 2026	34.80	35.01	34.07	34.56	34.18	-0.52%	14,323
Aug 21, 2026	35.00	35.02	34.24	34.74	34.35	-0.86%	36,909
Aug 20, 2026	34.53	35.12	34.37	35.04	34.65	1.48%	25,668
Aug 19, 2026	35.69	35.98	34.53	34.53	34.15	-3.01%	22,558
Aug 18, 2026	35.56	35.77	35.04	35.60	35.20	0.65%	26,416
Aug 17, 2026	35.48	35.66	35.34	35.37	34.98	-0.70%	24,322
Aug 14, 2026	35.58	35.90	35.24	35.62	35.22	0.28%	33,289