The First Bancorp, Inc. (FNLC)

NASDAQ: FNLC · Real-Time Price · USD

34.09

+0.40 (1.19%)

At close: Oct 2, 2026, 4:00 PM EDT

34.21

+0.12 (0.35%)

After-hours: Oct 2, 2026, 7:30 PM EDT

The First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.96	34.25	33.51	34.21	34.21	1.54%	33,672
Oct 1, 2026	33.22	33.96	32.80	33.69	33.69	1.05%	31,701
Sep 30, 2026	33.79	33.84	33.05	33.34	33.34	-1.27%	35,284
Sep 29, 2026	34.45	34.45	33.31	33.77	33.77	-1.55%	37,631
Sep 28, 2026	34.46	34.50	33.03	34.30	34.30	-0.15%	51,765
Sep 25, 2026	34.13	34.44	33.89	34.35	34.35	0.44%	31,632
Sep 24, 2026	34.09	34.98	33.71	34.20	34.20	0.65%	49,979
Sep 23, 2026	34.92	34.92	33.65	33.98	33.98	-1.91%	41,910
Sep 22, 2026	35.03	35.31	34.14	34.64	34.64	-0.46%	70,596
Sep 21, 2026	35.18	35.42	34.80	34.80	34.80	-1.08%	33,215
Sep 18, 2026	35.03	35.38	34.53	35.18	35.18	0.26%	127,942
Sep 17, 2026	35.27	35.57	34.99	35.09	35.09	0.06%	29,731
Sep 16, 2026	35.83	35.83	34.54	35.07	35.07	-1.71%	35,264
Sep 15, 2026	35.37	35.70	35.01	35.68	35.68	1.13%	33,717
Sep 14, 2026	35.02	35.54	35.01	35.28	35.28	0.94%	27,194
Sep 11, 2026	35.47	35.54	34.60	34.95	34.95	-0.26%	22,957
Sep 10, 2026	34.84	35.16	34.40	35.04	35.04	0.14%	23,055
Sep 9, 2026	34.36	35.07	34.30	34.99	34.99	1.19%	31,043
Sep 8, 2026	34.94	35.19	34.58	34.58	34.58	-1.59%	18,017
Sep 4, 2026	34.79	35.44	34.07	35.14	35.14	0.31%	14,724
Sep 3, 2026	34.87	35.07	34.16	35.03	35.03	1.07%	27,111
Sep 2, 2026	33.97	34.96	33.97	34.66	34.66	2.09%	26,443
Sep 1, 2026	34.28	34.57	33.83	33.95	33.95	-0.90%	15,787
Aug 31, 2026	34.78	34.78	34.26	34.26	34.26	-1.44%	21,447
Aug 28, 2026	34.65	35.23	34.48	34.76	34.76	0.67%	27,559
Aug 27, 2026	34.38	34.59	34.02	34.53	34.53	0.20%	32,638
Aug 26, 2026	34.77	34.77	34.32	34.46	34.46	-0.43%	24,966
Aug 25, 2026	34.54	34.89	34.16	34.61	34.61	0.14%	17,886
Aug 24, 2026	34.80	35.01	34.07	34.56	34.56	-0.52%	14,323
Aug 21, 2026	35.00	35.02	34.24	34.74	34.74	-0.86%	36,909
Aug 20, 2026	34.53	35.12	34.37	35.04	35.04	1.48%	25,668
Aug 19, 2026	35.69	35.98	34.53	34.53	34.53	-3.01%	22,558
Aug 18, 2026	35.56	35.77	35.04	35.60	35.60	0.65%	26,416
Aug 17, 2026	35.48	35.66	35.34	35.37	35.37	-0.70%	24,322
Aug 14, 2026	35.58	35.90	35.24	35.62	35.62	0.28%	33,289
Aug 13, 2026	36.00	36.00	35.37	35.52	35.52	-0.36%	24,617
Aug 12, 2026	35.38	35.80	35.25	35.65	35.65	0.65%	30,863
Aug 11, 2026	34.88	35.50	34.86	35.42	35.42	1.78%	26,873
Aug 10, 2026	35.07	35.52	34.72	34.80	34.80	-1.64%	21,459
Aug 7, 2026	35.16	35.48	34.86	35.38	35.38	0.20%	17,710
Aug 6, 2026	35.37	35.54	34.95	35.31	35.31	-0.23%	18,593
Aug 5, 2026	35.75	35.99	34.88	35.39	35.39	-0.76%	22,014
Aug 4, 2026	35.62	36.30	35.35	35.66	35.66	-	34,571
Aug 3, 2026	35.36	35.86	34.99	35.66	35.66	1.60%	24,517
Jul 31, 2026	34.90	35.26	34.03	35.10	35.10	0.46%	31,517
Jul 30, 2026	35.68	35.68	34.89	34.94	34.94	-1.72%	26,207
Jul 29, 2026	35.38	35.85	35.04	35.55	35.55	0.25%	34,597
Jul 28, 2026	34.96	35.69	34.63	35.46	35.46	1.63%	39,968
Jul 27, 2026	35.09	35.34	33.29	34.89	34.89	-0.26%	80,602
Jul 24, 2026	34.06	35.20	33.08	34.98	34.98	2.91%	36,168