Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
25.85
-0.29 (-1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2026.2425.7325.8525.85-1.11%10,377
Dec 4, 202526.1426.4226.1026.1426.14-10,467
Dec 3, 202525.6626.2025.6626.1426.143.20%19,097
Dec 2, 202525.4725.6925.3125.3325.33-0.71%15,099
Dec 1, 202525.2625.7725.2625.5125.51-0.31%11,585
Nov 28, 202525.8425.8425.4525.5925.59-0.93%9,347
Nov 26, 202525.7125.9825.7125.8325.83-0.31%13,890
Nov 25, 202525.3826.0025.3825.9125.911.73%14,279
Nov 24, 202525.4425.6925.3825.4725.47-0.49%12,204
Nov 21, 202524.7425.8424.7425.6025.603.46%25,452
Nov 20, 202524.8925.3024.7324.7424.74-0.04%14,149
Nov 19, 202524.8924.8924.6324.7524.75-0.24%15,334
Nov 18, 202525.0025.1324.8024.8124.81-0.32%15,564
Nov 17, 202525.4125.6124.8924.8924.89-3.38%16,623
Nov 14, 202525.6025.8225.1325.7625.760.12%14,513
Nov 13, 202525.7225.9025.4425.7325.730.67%13,972
Nov 12, 202525.6025.6525.3825.5625.560.24%9,561
Nov 11, 202525.2025.5525.0425.5025.500.99%7,606
Nov 10, 202525.2825.3324.8125.2525.25-12,133
Nov 7, 202525.1125.5024.9225.2525.250.92%10,844
Nov 6, 202524.9825.4424.9525.0225.02-1.73%12,301
Nov 5, 202524.8925.4624.8825.4625.462.41%16,769
Nov 4, 202524.7625.1524.7624.8624.860.12%16,140
Nov 3, 202524.7325.0824.6124.8324.830.16%13,992
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, 202525.9125.9325.3125.4425.08-2.04%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, 202526.9727.6626.9727.5327.142.76%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, 202526.9527.1326.6126.8726.49-11,834
Sep 12, 202527.0227.1526.7326.8726.49-1.61%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, 202527.3627.3626.7526.9126.53-1.19%16,765
Sep 8, 202526.9927.3526.9327.2426.850.20%13,661
Sep 5, 202527.4027.6026.9727.1826.79-1.31%20,592
Sep 4, 202527.0327.6026.9527.5427.151.89%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
Aug 21, 202525.9426.1025.5725.6625.29-1.80%16,617
Aug 20, 202526.0726.2126.0426.1325.76-0.31%9,095
Aug 19, 202526.3326.3325.8926.2125.841.28%8,064
Aug 18, 202525.6626.1025.6625.8825.510.19%8,443
Aug 15, 202526.2326.5525.7925.8325.46-0.96%13,701
Aug 14, 202525.8126.3325.8126.0825.71-2.18%17,847
Aug 13, 202526.6526.8525.3626.6626.281.25%15,319
Aug 12, 202525.4126.3725.4126.3325.954.40%18,187
Aug 11, 202525.3325.6925.0925.2224.86-0.39%14,887
Aug 8, 202525.5025.6824.9025.3224.961.20%10,418
Aug 7, 202524.9325.1424.8225.0224.66-0.56%14,034
Aug 6, 202524.9425.3024.6625.1624.800.40%14,428
Aug 5, 202525.0025.0724.6025.0624.70-16,942
Aug 4, 202525.0625.1124.7125.0624.701.13%14,053
Aug 1, 202524.9825.3324.5024.7824.43-1.71%21,844
Jul 31, 202525.0425.2824.9025.2124.85-0.40%21,022
Jul 30, 202525.6125.6124.9325.3124.95-1.13%26,711
Jul 29, 202526.1826.1825.5925.6025.23-1.58%10,364
Jul 28, 202525.7126.0325.3926.0125.641.36%20,376
Jul 25, 202525.0525.7924.9325.6625.293.14%22,331
Jul 24, 202526.3726.3724.8524.8824.52-6.82%31,186
Jul 23, 202526.8326.8326.4326.7026.320.68%16,641
Jul 22, 202526.6826.9326.5026.5226.14-0.67%19,490
Jul 21, 202526.8127.0526.6726.7026.32-0.11%11,532
Jul 18, 202526.9927.4026.4626.7326.35-0.32%34,002
Jul 17, 202526.2726.8426.2226.8226.432.35%32,243