The First Bancorp, Inc. (FNLC)

The First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,482
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
Apr 21, 2026	29.48	29.53	28.69	28.69	28.69	-2.75%	19,905
Apr 20, 2026	29.42	29.60	29.29	29.50	29.50	0.27%	13,407
Apr 17, 2026	29.03	29.90	28.65	29.42	29.42	2.62%	26,618
Apr 16, 2026	28.80	28.80	28.30	28.67	28.67	-0.42%	18,146
Apr 15, 2026	29.14	29.19	28.62	28.79	28.79	-1.49%	20,885
Apr 14, 2026	29.25	29.35	29.04	29.23	29.23	-0.26%	11,867
Apr 13, 2026	29.35	29.35	28.95	29.30	29.30	-0.14%	12,624
Apr 10, 2026	29.76	29.90	29.19	29.34	29.34	-1.84%	14,155
Apr 9, 2026	28.97	29.95	28.97	29.89	29.89	2.15%	14,142
Apr 8, 2026	29.00	29.44	28.77	29.26	29.26	1.81%	53,278
Apr 7, 2026	28.31	28.97	28.26	28.74	28.74	1.27%	19,065
Apr 6, 2026	28.60	29.45	28.60	28.75	28.38	0.52%	58,198
Apr 2, 2026	27.93	28.92	27.90	28.60	28.23	1.10%	13,439
Apr 1, 2026	28.12	28.67	27.72	28.29	27.93	0.93%	14,986
Mar 31, 2026	28.66	28.66	27.85	28.03	27.67	-0.67%	20,199
Mar 30, 2026	28.08	28.31	27.96	28.22	27.86	1.80%	22,090
Mar 27, 2026	27.77	28.17	27.68	27.72	27.36	-1.14%	10,688
Mar 26, 2026	27.75	28.09	27.75	28.04	27.68	0.57%	11,729
Mar 25, 2026	27.95	28.04	27.75	27.88	27.52	0.25%	20,567
Mar 24, 2026	27.87	28.19	27.64	27.81	27.45	-1.21%	17,487
Mar 23, 2026	27.21	28.49	27.21	28.15	27.79	4.72%	30,763
Mar 20, 2026	27.30	28.24	26.86	26.88	26.53	-0.92%	66,152
Mar 19, 2026	26.98	27.74	26.88	27.13	26.78	0.78%	16,000
Mar 18, 2026	27.25	27.37	26.88	26.92	26.57	-2.00%	24,973
Mar 17, 2026	27.72	28.00	27.35	27.47	27.12	-0.65%	18,326
Mar 16, 2026	27.84	27.99	27.52	27.65	27.29	1.06%	11,324
Mar 13, 2026	27.50	27.70	27.20	27.36	27.01	-0.51%	15,579

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.