Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
29.38
+0.38 (1.31%)
At close: Apr 28, 2026, 4:00 PM EDT
29.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.1229.7028.8629.4729.471.62%17,992
Apr 27, 202628.8629.3028.8629.0029.00-0.17%15,090
Apr 24, 202628.9529.2028.7529.0529.05-0.17%9,003
Apr 23, 202629.2529.2528.6029.1029.101.75%7,156
Apr 22, 202628.7128.7428.5128.6028.60-0.31%11,698
Apr 21, 202629.4829.5328.6928.6928.69-2.75%19,892
Apr 20, 202629.4229.6029.2929.5029.500.27%13,405
Apr 17, 202629.0329.9028.6529.4229.422.62%26,618
Apr 16, 202628.8028.8028.3028.6728.67-0.42%18,144
Apr 15, 202629.1429.1928.6228.7928.79-1.49%20,885
Apr 14, 202629.2529.3529.0429.2329.23-0.26%11,667
Apr 13, 202629.3529.3528.9529.3029.30-0.14%12,624
Apr 10, 202629.7629.9029.1929.3429.34-1.84%14,155
Apr 9, 202628.9729.9528.9729.8929.892.15%14,136
Apr 8, 202629.0029.4428.7729.2629.261.81%53,278
Apr 7, 202628.3128.9728.2628.7428.74-0.03%19,065
Apr 6, 202628.6029.4528.6028.7528.380.52%58,181
Apr 2, 202627.9328.9227.9028.6028.231.10%13,439
Apr 1, 202628.1228.6727.7228.2927.930.93%14,986
Mar 31, 202628.6628.6627.8528.0327.67-0.67%20,199
Mar 30, 202628.0828.3127.9628.2227.861.80%22,090
Mar 27, 202627.7728.1727.6827.7227.36-1.14%10,688
Mar 26, 202627.7528.0927.7528.0427.680.57%11,729
Mar 25, 202627.9528.0427.7527.8827.520.25%20,567
Mar 24, 202627.8728.1927.6427.8127.45-1.21%17,487
Mar 23, 202627.2128.4927.2128.1527.794.72%30,763
Mar 20, 202627.3028.2426.8626.8826.53-0.92%66,152
Mar 19, 202626.9827.7426.8827.1326.780.78%16,000
Mar 18, 202627.2527.3726.8826.9226.57-2.00%24,973
Mar 17, 202627.7228.0027.3527.4727.12-0.65%18,326
Mar 16, 202627.8427.9927.5227.6527.291.06%11,324
Mar 13, 202627.5027.7027.2027.3627.01-0.51%15,579
Mar 12, 202627.1127.5026.9927.5027.150.77%22,691
Mar 11, 202627.5128.0027.2727.2926.94-1.48%11,900
Mar 10, 202627.3228.5127.3227.7027.340.69%14,356
Mar 9, 202627.5127.7227.0027.5127.16-0.79%19,348
Mar 6, 202627.3727.7627.0027.7327.370.22%32,148
Mar 5, 202628.3928.3927.2527.6727.31-2.78%29,368
Mar 4, 202628.3928.5528.0328.4628.091.01%8,486
Mar 3, 202628.0028.5027.6028.1827.81-0.16%18,269
Mar 2, 202627.1228.5027.0028.2227.862.06%17,260
Feb 27, 202628.1828.2527.6427.6527.29-3.25%19,316
Feb 26, 202628.3528.8528.2728.5828.210.92%14,405
Feb 25, 202628.1028.5527.6728.3227.961.58%12,027
Feb 24, 202628.3628.5027.6427.8827.520.72%8,609
Feb 23, 202628.9728.9727.6427.6827.32-3.86%14,677
Feb 20, 202628.3928.8528.1228.7928.421.30%8,115
Feb 19, 202628.7729.0028.2428.4228.05-1.49%13,340
Feb 18, 202629.4629.5528.8528.8528.48-1.70%16,438
Feb 17, 202629.1129.7129.1129.3528.970.58%13,243
Feb 13, 202629.0829.3129.0629.1828.800.21%8,070
Feb 12, 202629.2329.4628.8929.1228.750.17%11,596
Feb 11, 202629.3729.5028.8829.0728.70-0.24%10,389
Feb 10, 202629.6230.0029.1429.1428.76-2.02%22,099
Feb 9, 202629.8930.2929.7429.7429.36-0.90%14,603
Feb 6, 202629.9830.3329.3830.0129.620.94%44,492
Feb 5, 202629.2429.7828.5329.7329.352.09%32,202
Feb 4, 202628.4829.2228.2929.1228.752.64%34,701
Feb 3, 202627.9228.4527.6428.3728.001.50%32,326
Feb 2, 202627.4727.9927.4727.9527.592.19%25,966
Jan 30, 202626.7327.4126.4627.3527.001.37%25,801
Jan 29, 202626.4227.0026.4126.9826.631.85%18,174
Jan 28, 202627.0127.1626.1426.4926.15-1.96%19,092
Jan 27, 202627.0727.4726.8727.0226.67-0.30%11,084
Jan 26, 202626.7827.3826.6727.1026.750.71%17,426
Jan 23, 202627.5027.5826.9126.9126.56-2.04%14,318
Jan 22, 202627.3627.7827.3627.4727.12-0.62%17,190
Jan 21, 202626.7127.6526.7127.6427.283.79%23,537
Jan 20, 202626.8827.0126.5926.6326.29-1.99%16,441
Jan 16, 202627.2027.4926.7027.1726.82-0.55%23,978
Jan 15, 202626.7827.4526.7827.3226.972.28%17,664
Jan 14, 202626.0626.7126.0626.7126.371.79%11,641
Jan 13, 202626.3026.5626.1126.2425.90-0.23%9,110
Jan 12, 202626.4126.7526.1126.3025.96-0.75%10,629
Jan 9, 202626.6126.9926.1826.5026.16-0.41%17,684
Jan 8, 202625.8926.7425.8926.6126.272.70%16,037
Jan 7, 202626.3926.6425.9025.9125.58-2.78%31,770
Jan 6, 202627.1127.3226.6226.6526.31-3.30%37,442
Jan 5, 202626.4627.9326.4327.5626.844.31%53,573
Jan 2, 202626.4426.9826.1626.4225.73-0.08%22,197
Dec 31, 202526.6526.6526.3126.4425.75-0.45%19,056
Dec 30, 202526.4526.7326.2026.5625.87-0.08%15,722
Dec 29, 202526.6026.6326.4726.5825.89-1.01%12,441
Dec 26, 202527.0427.1126.6926.8526.15-0.26%10,858
Dec 24, 202527.0127.1426.9026.9226.22-0.41%9,192
Dec 23, 202527.3827.4627.0327.0326.32-1.31%14,080
Dec 22, 202527.6027.9427.3227.3926.67-1.72%18,501
Dec 19, 202528.1328.1327.7027.8727.14-1.62%49,285
Dec 18, 202528.4728.6028.2928.3327.590.14%22,050
Dec 17, 202528.2228.5128.0528.2927.550.07%24,506
Dec 16, 202528.4028.4728.0728.2727.53-0.32%27,225
Dec 15, 202528.0028.4527.9928.3627.621.98%29,686
Dec 12, 202527.6427.8827.0627.8127.081.24%22,514
Dec 11, 202527.0227.5027.0227.4726.751.40%20,219
Dec 10, 202526.0227.2826.0227.0926.383.67%50,449
Dec 9, 202525.9426.4925.9426.1325.450.11%19,662
Dec 8, 202526.0326.3026.0326.1025.420.97%12,161
Dec 5, 202526.2026.2425.7325.8525.17-1.11%10,385
Dec 4, 202526.1426.4226.1026.1425.46-10,467
Dec 3, 202525.6626.2025.6626.1425.463.20%19,107