The First Bancorp, Inc. (FNLC)

NASDAQ: FNLC · Real-Time Price · USD

35.04

-0.49 (-1.38%)

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

35.75

+0.71 (2.03%)

After-hours: Jul 2, 2026, 4:51 PM EDT

The First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	35.53	35.59	34.45	35.04	35.04	-1.38%	34,667
Jul 1, 2026	34.87	35.54	33.20	35.53	35.53	2.04%	31,190
Jun 30, 2026	34.68	35.16	34.36	34.82	34.82	-0.31%	39,186
Jun 29, 2026	35.17	35.93	34.36	34.93	34.93	-1.63%	76,453
Jun 26, 2026	34.07	35.74	34.01	35.51	35.51	4.29%	242,833
Jun 25, 2026	34.00	34.35	33.57	34.05	34.05	-0.15%	42,448
Jun 24, 2026	34.07	34.50	33.80	34.10	34.10	0.71%	52,523
Jun 23, 2026	33.62	34.39	33.25	33.86	33.86	2.23%	72,963
Jun 22, 2026	30.65	33.90	30.65	33.12	33.12	9.02%	119,840
Jun 18, 2026	30.38	30.55	29.78	30.38	30.38	1.57%	51,904
Jun 17, 2026	30.33	30.45	29.67	29.91	29.91	-1.12%	18,793
Jun 16, 2026	30.41	30.78	29.98	30.25	30.25	0.50%	19,174
Jun 15, 2026	30.90	30.90	29.99	30.10	30.10	-2.11%	14,309
Jun 12, 2026	30.89	30.95	30.00	30.75	30.75	0.75%	18,974
Jun 11, 2026	30.85	30.95	29.70	30.52	30.52	-0.91%	20,722
Jun 10, 2026	30.40	31.25	28.66	30.80	30.80	2.46%	28,685
Jun 9, 2026	29.94	30.64	28.58	30.06	30.06	1.45%	24,655
Jun 8, 2026	30.10	30.10	29.47	29.63	29.63	-0.60%	13,368
Jun 5, 2026	29.43	29.99	28.40	29.81	29.81	1.64%	26,295
Jun 4, 2026	28.93	29.49	28.93	29.33	29.33	2.66%	14,841
Jun 3, 2026	28.84	28.84	28.46	28.57	28.57	-1.72%	26,996
Jun 2, 2026	28.54	29.31	28.08	29.07	29.07	1.18%	26,773
Jun 1, 2026	28.87	28.98	28.25	28.73	28.73	-1.31%	22,365
May 29, 2026	28.98	29.29	28.97	29.11	29.11	-0.24%	19,553
May 28, 2026	29.09	29.18	29.07	29.18	29.18	0.45%	10,909
May 27, 2026	29.09	29.30	28.70	29.05	29.05	0.38%	16,531
May 26, 2026	28.55	28.96	28.32	28.94	28.94	1.26%	23,669
May 22, 2026	28.27	28.75	28.27	28.58	28.58	-0.42%	16,681
May 21, 2026	28.50	28.79	28.22	28.70	28.70	0.03%	13,966
May 20, 2026	28.42	28.94	28.39	28.69	28.69	0.95%	15,491
May 19, 2026	28.06	29.08	27.81	28.42	28.42	0.46%	14,911
May 18, 2026	28.21	28.36	28.10	28.29	28.29	1.95%	8,736
May 15, 2026	28.20	28.41	27.67	27.75	27.75	-2.49%	17,398
May 14, 2026	28.03	28.46	27.90	28.46	28.46	1.25%	11,186
May 13, 2026	28.07	28.66	27.91	28.11	28.11	-0.64%	14,833
May 12, 2026	28.52	28.52	27.88	28.29	28.29	-0.67%	16,374
May 11, 2026	29.21	29.21	28.44	28.48	28.48	-1.93%	10,444
May 8, 2026	29.06	29.99	28.85	29.04	29.04	-0.38%	8,843
May 7, 2026	29.13	29.50	29.03	29.15	29.15	0.10%	11,606
May 6, 2026	29.20	29.48	28.73	29.12	29.12	0.80%	14,939
May 5, 2026	28.82	29.01	28.42	28.89	28.89	1.69%	9,774
May 4, 2026	28.87	28.88	28.41	28.41	28.41	-1.66%	24,122
May 1, 2026	28.65	28.96	28.65	28.89	28.89	1.51%	13,033
Apr 30, 2026	28.27	29.11	28.27	28.46	28.46	0.14%	24,553
Apr 29, 2026	29.29	29.29	28.42	28.42	28.42	-3.27%	17,091
Apr 28, 2026	29.12	29.70	28.86	29.38	29.38	1.31%	17,992
Apr 27, 2026	28.86	29.30	28.86	29.00	29.00	-0.17%	15,090
Apr 24, 2026	28.95	29.20	28.75	29.05	29.05	-0.17%	9,003
Apr 23, 2026	29.25	29.25	28.60	29.10	29.10	1.75%	7,156
Apr 22, 2026	28.71	28.74	28.51	28.60	28.60	-0.31%	11,702