The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
24.54
+0.07 (0.29%)
May 12, 2025, 4:00 PM - Market closed
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.09 | 25.09 | 24.78 | 24.83 | - | 1.47% | 5,157 |
| May 9, 2025 | 24.57 | 24.70 | 24.23 | 24.47 | 24.47 | -1.61% | 12,057 |
| May 8, 2025 | 24.54 | 25.00 | 24.38 | 24.87 | 24.87 | 1.43% | 11,985 |
| May 7, 2025 | 24.86 | 24.86 | 24.17 | 24.52 | 24.52 | -0.61% | 18,846 |
| May 6, 2025 | 24.33 | 24.94 | 24.33 | 24.67 | 24.67 | 0.16% | 26,813 |
| May 5, 2025 | 24.88 | 24.99 | 24.52 | 24.63 | 24.63 | -1.04% | 9,727 |
| May 2, 2025 | 24.51 | 24.89 | 24.50 | 24.89 | 24.89 | 2.13% | 10,909 |
| May 1, 2025 | 24.35 | 24.63 | 23.88 | 24.37 | 24.37 | -0.25% | 16,947 |
| Apr 30, 2025 | 24.45 | 24.55 | 24.03 | 24.43 | 24.43 | -1.25% | 17,836 |
| Apr 29, 2025 | 24.24 | 24.74 | 24.24 | 24.74 | 24.74 | 2.15% | 11,174 |
| Apr 28, 2025 | 24.01 | 24.29 | 23.85 | 24.22 | 24.22 | 1.00% | 19,631 |
| Apr 25, 2025 | 23.99 | 24.24 | 23.87 | 23.98 | 23.98 | -1.24% | 15,411 |
| Apr 24, 2025 | 24.06 | 24.95 | 24.01 | 24.28 | 24.28 | 0.33% | 14,813 |
| Apr 23, 2025 | 24.87 | 24.87 | 24.00 | 24.20 | 24.20 | -0.82% | 14,227 |
| Apr 22, 2025 | 23.78 | 24.40 | 23.78 | 24.40 | 24.40 | 3.74% | 13,229 |
| Apr 21, 2025 | 23.37 | 24.00 | 23.05 | 23.52 | 23.52 | 0.56% | 21,672 |
| Apr 17, 2025 | 22.99 | 24.10 | 22.99 | 23.39 | 23.39 | 1.96% | 21,709 |
| Apr 16, 2025 | 22.94 | 23.05 | 22.84 | 22.94 | 22.94 | -0.78% | 14,910 |
| Apr 15, 2025 | 22.80 | 23.22 | 22.60 | 23.12 | 23.12 | 1.85% | 13,798 |
| Apr 14, 2025 | 22.76 | 22.93 | 22.22 | 22.70 | 22.70 | -0.13% | 17,937 |
| Apr 11, 2025 | 22.60 | 22.73 | 22.11 | 22.73 | 22.73 | 0.58% | 17,841 |
| Apr 10, 2025 | 23.50 | 24.85 | 22.22 | 22.60 | 22.60 | -4.24% | 26,772 |
| Apr 9, 2025 | 23.00 | 24.75 | 22.42 | 23.60 | 23.60 | 1.64% | 51,501 |
| Apr 8, 2025 | 24.17 | 24.25 | 23.12 | 23.22 | 23.22 | -3.85% | 31,405 |
| Apr 7, 2025 | 24.32 | 25.40 | 23.52 | 24.15 | 23.78 | -1.19% | 40,953 |
| Apr 4, 2025 | 23.22 | 24.75 | 23.09 | 24.44 | 24.07 | 3.08% | 40,786 |
| Apr 3, 2025 | 24.50 | 24.50 | 23.55 | 23.71 | 23.35 | -4.93% | 39,048 |
| Apr 2, 2025 | 24.73 | 24.94 | 24.62 | 24.94 | 24.56 | 0.28% | 16,080 |
| Apr 1, 2025 | 24.83 | 24.98 | 24.70 | 24.87 | 24.49 | 0.61% | 12,953 |
| Mar 31, 2025 | 24.52 | 25.16 | 24.52 | 24.72 | 24.34 | -0.44% | 23,719 |
| Mar 28, 2025 | 25.29 | 25.33 | 24.76 | 24.83 | 24.45 | -1.27% | 9,807 |
| Mar 27, 2025 | 24.91 | 25.19 | 24.85 | 25.15 | 24.77 | 0.80% | 16,491 |
| Mar 26, 2025 | 24.80 | 25.17 | 24.80 | 24.95 | 24.57 | 0.32% | 12,362 |
| Mar 25, 2025 | 25.01 | 25.20 | 24.87 | 24.87 | 24.49 | -1.11% | 18,149 |
| Mar 24, 2025 | 25.34 | 25.40 | 25.13 | 25.15 | 24.77 | 0.28% | 16,475 |
| Mar 21, 2025 | 24.62 | 25.13 | 24.62 | 25.08 | 24.70 | 0.52% | 53,347 |
| Mar 20, 2025 | 24.81 | 25.06 | 24.81 | 24.95 | 24.57 | -0.52% | 9,512 |
| Mar 19, 2025 | 24.90 | 25.27 | 24.80 | 25.08 | 24.70 | 1.21% | 10,829 |
| Mar 18, 2025 | 24.80 | 25.01 | 24.56 | 24.78 | 24.40 | -0.08% | 17,632 |
| Mar 17, 2025 | 24.64 | 25.02 | 24.52 | 24.80 | 24.42 | -0.04% | 14,282 |
| Mar 14, 2025 | 24.74 | 24.98 | 24.52 | 24.81 | 24.43 | 1.22% | 13,318 |
| Mar 13, 2025 | 24.66 | 24.79 | 24.51 | 24.51 | 24.14 | -1.37% | 10,971 |
| Mar 12, 2025 | 24.70 | 24.85 | 24.34 | 24.85 | 24.47 | 1.30% | 14,638 |
| Mar 11, 2025 | 25.25 | 25.25 | 24.53 | 24.53 | 24.16 | -1.01% | 21,924 |
| Mar 10, 2025 | 25.01 | 25.37 | 24.75 | 24.78 | 24.40 | -2.82% | 23,032 |
| Mar 7, 2025 | 25.47 | 25.68 | 25.05 | 25.50 | 25.11 | 0.12% | 18,812 |
| Mar 6, 2025 | 25.20 | 25.76 | 25.06 | 25.47 | 25.08 | 0.39% | 17,694 |
| Mar 5, 2025 | 25.99 | 25.99 | 25.25 | 25.37 | 24.98 | -1.67% | 20,633 |
| Mar 4, 2025 | 25.51 | 26.10 | 25.27 | 25.80 | 25.41 | 0.27% | 23,145 |
| Mar 3, 2025 | 26.38 | 26.38 | 25.65 | 25.73 | 25.34 | -2.02% | 15,128 |