Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
27.73
+0.06 (0.22%)
At close: Mar 6, 2026, 4:00 PM EST
27.75
+0.02 (0.07%)
After-hours: Mar 6, 2026, 7:33 PM EST

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.3727.7627.0027.7327.730.22%32,143
Mar 5, 202628.3928.3927.2527.6727.67-2.78%29,368
Mar 4, 202628.3928.5528.0328.4628.461.01%8,378
Mar 3, 202628.0028.5027.6028.1828.18-0.16%18,248
Mar 2, 202627.1228.5027.0028.2228.222.06%17,260
Feb 27, 202628.1828.2527.6427.6527.65-3.25%19,316
Feb 26, 202628.3528.8528.2728.5828.580.92%14,405
Feb 25, 202628.1028.5527.6728.3228.321.58%12,019
Feb 24, 202628.3628.5027.6427.8827.880.72%8,609
Feb 23, 202628.9728.9727.6427.6827.68-3.86%14,677
Feb 20, 202628.3928.8528.1228.7928.791.30%8,115
Feb 19, 202628.7729.0028.2428.4228.42-1.49%13,340
Feb 18, 202629.4629.5528.8528.8528.85-1.70%16,438
Feb 17, 202629.1129.7129.1129.3529.350.58%13,240
Feb 13, 202629.0829.3129.0629.1829.180.21%8,070
Feb 12, 202629.2329.4628.8929.1229.120.17%11,596
Feb 11, 202629.3729.5028.8829.0729.07-0.24%10,389
Feb 10, 202629.6230.0029.1429.1429.14-2.02%22,099
Feb 9, 202629.8930.2929.7429.7429.74-0.90%14,583
Feb 6, 202629.9830.3329.3830.0130.010.94%44,442
Feb 5, 202629.2429.7828.5329.7329.732.09%32,191
Feb 4, 202628.4829.2228.2929.1229.122.64%34,701
Feb 3, 202627.9228.4527.6428.3728.371.50%32,326
Feb 2, 202627.4727.9927.4727.9527.952.19%25,944
Jan 30, 202626.7327.4126.4627.3527.351.37%25,801
Jan 29, 202626.4227.0026.4126.9826.981.85%18,174
Jan 28, 202627.0127.1626.1426.4926.49-1.96%19,092
Jan 27, 202627.0727.4726.8727.0227.02-0.30%11,084
Jan 26, 202626.7827.3826.6727.1027.100.71%17,408
Jan 23, 202627.5027.5826.9126.9126.91-2.04%14,280
Jan 22, 202627.3627.7827.3627.4727.47-0.62%17,189
Jan 21, 202626.7127.6526.7127.6427.643.79%23,536
Jan 20, 202626.8827.0126.5926.6326.63-1.99%16,431
Jan 16, 202627.2027.4926.7027.1727.17-0.55%23,733
Jan 15, 202626.7827.4526.7827.3227.322.28%17,664
Jan 14, 202626.0626.7126.0626.7126.711.79%11,641
Jan 13, 202626.3026.5626.1126.2426.24-0.23%9,110
Jan 12, 202626.4126.7526.1126.3026.30-0.75%10,629
Jan 9, 202626.6126.9926.1826.5026.50-0.41%17,684
Jan 8, 202625.8926.7425.8926.6126.612.70%16,037
Jan 7, 202626.3926.6425.9025.9125.91-2.78%31,770
Jan 6, 202627.1127.3226.6226.6526.65-3.30%37,442
Jan 5, 202626.4627.9326.4327.5627.194.31%53,573
Jan 2, 202626.4426.9826.1626.4226.07-0.08%22,197
Dec 31, 202526.6526.6526.3126.4426.09-0.45%19,056
Dec 30, 202526.4526.7326.2026.5626.20-0.08%15,722
Dec 29, 202526.6026.6326.4726.5826.22-1.01%12,441
Dec 26, 202527.0427.1126.6926.8526.49-0.26%10,858
Dec 24, 202527.0127.1426.9026.9226.56-0.41%9,192
Dec 23, 202527.3827.4627.0327.0326.67-1.31%14,080
Dec 22, 202527.6027.9427.3227.3927.02-1.72%18,501
Dec 19, 202528.1328.1327.7027.8727.50-1.62%49,285
Dec 18, 202528.4728.6028.2928.3327.950.14%22,050
Dec 17, 202528.2228.5128.0528.2927.910.07%24,506
Dec 16, 202528.4028.4728.0728.2727.89-0.32%27,225
Dec 15, 202528.0028.4527.9928.3627.981.98%29,686
Dec 12, 202527.6427.8827.0627.8127.441.24%22,514
Dec 11, 202527.0227.5027.0227.4727.101.40%20,219
Dec 10, 202526.0227.2826.0227.0926.733.67%50,449
Dec 9, 202525.9426.4925.9426.1325.780.11%19,662
Dec 8, 202526.0326.3026.0326.1025.750.97%12,161
Dec 5, 202526.2026.2425.7325.8525.50-1.11%10,385
Dec 4, 202526.1426.4226.1026.1425.79-10,467
Dec 3, 202525.6626.2025.6626.1425.793.20%19,107
Dec 2, 202525.4725.6925.3125.3324.99-0.71%15,099
Dec 1, 202525.2625.7725.2625.5125.17-0.31%11,585
Nov 28, 202525.8425.8425.4525.5925.25-0.93%9,349
Nov 26, 202525.7125.9825.7125.8325.48-0.31%13,890
Nov 25, 202525.3826.0025.3825.9125.561.73%14,279
Nov 24, 202525.4425.6925.3825.4725.13-0.49%12,205
Nov 21, 202524.7425.8424.7425.6025.253.46%25,482
Nov 20, 202524.8925.3024.7324.7424.41-0.04%14,149
Nov 19, 202524.8924.8924.6324.7524.42-0.24%15,334
Nov 18, 202525.0025.1324.8024.8124.48-0.32%15,564
Nov 17, 202525.4125.6124.8924.8924.56-3.38%16,623
Nov 14, 202525.6025.8225.1325.7625.410.12%14,513
Nov 13, 202525.7225.9025.4425.7325.380.67%13,972
Nov 12, 202525.6025.6525.3825.5625.220.24%9,561
Nov 11, 202525.2025.5525.0425.5025.160.99%7,606
Nov 10, 202525.2825.3324.8125.2524.91-12,133
Nov 7, 202525.1125.5024.9225.2524.910.92%10,844
Nov 6, 202524.9825.4424.9525.0224.68-1.73%12,301
Nov 5, 202524.8925.4624.8825.4625.122.41%16,769
Nov 4, 202524.7625.1524.7624.8624.530.12%16,140
Nov 3, 202524.7325.0824.6124.8324.500.16%13,992
Oct 31, 202524.5924.8524.3924.7924.460.16%19,882
Oct 30, 202524.4025.0024.4024.7524.421.10%37,129
Oct 29, 202525.1425.3324.4624.4824.15-3.09%38,744
Oct 28, 202525.2425.4325.0525.2624.92-0.08%13,485
Oct 27, 202525.6525.6525.1425.2824.94-1.21%15,762
Oct 24, 202525.6825.7525.4725.5925.251.27%11,527
Oct 23, 202525.8525.8525.1925.2724.93-1.44%14,570
Oct 22, 202525.2125.6525.2025.6425.301.67%18,918
Oct 21, 202525.3525.3625.0325.2224.880.08%13,036
Oct 20, 202524.7425.2224.7425.2024.862.27%12,399
Oct 17, 202524.5025.0024.5024.6424.310.98%24,427
Oct 16, 202525.1125.2824.3024.4024.07-3.17%53,060
Oct 15, 202525.3425.4424.7925.2024.860.16%28,657
Oct 14, 202524.4825.2524.4225.1624.822.40%24,730
Oct 13, 202524.3724.8024.1624.5724.242.03%21,044