Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
26.66
+0.33 (1.25%)
Aug 13, 2025, 4:00 PM - Market closed

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.6526.8525.3626.6626.661.25%15,319
Aug 12, 202525.4126.3725.4126.3326.334.40%18,187
Aug 11, 202525.3325.6925.0925.2225.22-0.39%14,887
Aug 8, 202525.5025.6824.9025.3225.321.20%10,418
Aug 7, 202524.9325.1424.8225.0225.02-0.56%14,034
Aug 6, 202524.9425.3024.6625.1625.160.40%14,428
Aug 5, 202525.0025.0724.6025.0625.06-16,942
Aug 4, 202525.0625.1124.7125.0625.061.13%14,053
Aug 1, 202524.9825.3324.5024.7824.78-1.71%21,844
Jul 31, 202525.0425.2824.9025.2125.21-0.40%21,022
Jul 30, 202525.6125.6124.9325.3125.31-1.13%26,711
Jul 29, 202526.1826.1825.5925.6025.60-1.58%10,364
Jul 28, 202525.7126.0325.3926.0126.011.36%20,376
Jul 25, 202525.0525.7924.9325.6625.663.14%22,331
Jul 24, 202526.3726.3724.8524.8824.88-6.82%31,186
Jul 23, 202526.8326.8326.4326.7026.700.68%16,641
Jul 22, 202526.6826.9326.5026.5226.52-0.67%19,490
Jul 21, 202526.8127.0526.6726.7026.70-0.11%11,532
Jul 18, 202526.9927.4026.4626.7326.73-0.32%34,002
Jul 17, 202526.2726.8426.2226.8226.822.35%32,243
Jul 16, 202525.7026.3325.3526.2026.202.99%38,442
Jul 15, 202526.0026.0025.3925.4425.44-2.12%46,265
Jul 14, 202525.8526.0525.7925.9925.990.66%19,702
Jul 11, 202525.7425.9325.6025.8225.82-0.65%21,293
Jul 10, 202525.8226.0925.7525.9925.991.03%35,411
Jul 9, 202526.4226.4225.4425.7325.73-2.59%49,129
Jul 8, 202526.9026.9226.2826.4126.41-3.33%35,020
Jul 7, 202527.1527.5826.5527.3226.941.04%62,018
Jul 3, 202526.5027.1126.5027.0426.672.42%25,334
Jul 2, 202526.1026.4825.9726.4026.041.23%25,602
Jul 1, 202525.2626.5125.2626.0825.722.64%30,699
Jun 30, 202525.5425.7125.3825.4125.060.24%19,208
Jun 27, 202525.0625.5025.0225.3525.001.68%52,607
Jun 26, 202524.6425.0024.4124.9324.590.93%15,438
Jun 25, 202524.7124.8424.5924.7024.36-0.38%13,171
Jun 24, 202524.5225.1424.5224.8024.451.49%30,905
Jun 23, 202523.6224.9823.6224.4324.092.52%14,851
Jun 20, 202523.8723.9223.6023.8323.500.72%31,467
Jun 18, 202523.4923.7223.4723.6623.330.72%15,864
Jun 17, 202523.5024.2823.4123.4923.17-0.84%11,864
Jun 16, 202523.8624.1523.5223.6923.36-0.46%18,839
Jun 13, 202524.1824.2023.6123.8023.47-3.02%13,353
Jun 12, 202524.4324.6124.1624.5424.20-0.24%10,443
Jun 11, 202524.8824.8824.3524.6024.26-20,844
Jun 10, 202524.2425.1224.2424.6024.261.61%12,127
Jun 9, 202524.4124.4524.0324.2123.88-0.98%14,244
Jun 6, 202524.1124.4523.9624.4524.111.75%11,656
Jun 5, 202523.8124.0323.8024.0323.700.21%12,106
Jun 4, 202524.2824.2823.9223.9823.65-1.56%14,027
Jun 3, 202523.9224.6523.9224.3624.021.46%12,748