Skip to main content
The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
25.30
+0.37 (1.48%)
At close: Jun 27, 2025, 4:00 PM
25.35
+0.05 (0.20%)
After-hours: Jun 27, 2025, 4:00 PM EDT

The First Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.0625.5025.0225.3525.351.68%52,607
Jun 26, 202524.6425.0024.4124.9324.930.93%15,438
Jun 25, 202524.7124.8424.5924.7024.70-0.38%13,171
Jun 24, 202524.5225.1424.5224.8024.801.49%30,905
Jun 23, 202523.6224.9823.6224.4324.432.52%14,851
Jun 20, 202523.8723.9223.6023.8323.830.72%31,467
Jun 18, 202523.4923.7223.4723.6623.660.72%15,864
Jun 17, 202523.5024.2823.4123.4923.49-0.84%11,864
Jun 16, 202523.8624.1523.5223.6923.69-0.46%18,839
Jun 13, 202524.1824.2023.6123.8023.80-3.02%13,353
Jun 12, 202524.4324.6124.1624.5424.54-0.24%10,443
Jun 11, 202524.8824.8824.3524.6024.60-20,844
Jun 10, 202524.2425.1224.2424.6024.601.61%12,127
Jun 9, 202524.4124.4524.0324.2124.21-0.98%14,244
Jun 6, 202524.1124.4523.9624.4524.451.75%11,656
Jun 5, 202523.8124.0323.8024.0324.030.21%12,106
Jun 4, 202524.2824.2823.9223.9823.98-1.56%14,027
Jun 3, 202523.9224.6523.9224.3624.361.46%12,748
Jun 2, 202524.2624.6723.8324.0124.01-0.74%12,593
May 30, 202524.1724.4424.1724.1924.19-1.06%9,666
May 29, 202524.1924.4723.9624.4524.451.07%8,700
May 28, 202524.4224.5623.7524.1924.19-1.59%10,483
May 27, 202523.9225.0223.8024.5824.583.84%18,722
May 23, 202523.4223.9423.3623.6723.67-0.46%12,620
May 22, 202523.9924.0623.7423.7823.78-1.78%9,348
May 21, 202524.6024.6224.0724.2124.21-2.65%18,319
May 20, 202524.5024.9224.5024.8724.870.28%7,660
May 19, 202524.8124.8724.7324.8024.80-1.00%17,227
May 16, 202525.3525.4324.9225.0525.05-1.46%20,789
May 15, 202525.1025.4925.0325.4225.422.01%13,896
May 14, 202524.7224.9224.4924.9224.920.89%18,163
May 13, 202524.9225.0724.6624.7024.700.41%11,415
May 12, 202525.0925.0924.5324.6024.600.53%17,928
May 9, 202524.5724.7024.2324.4724.47-1.61%12,057
May 8, 202524.5425.0024.3824.8724.871.43%11,985
May 7, 202524.8624.8624.1724.5224.52-0.61%18,846
May 6, 202524.3324.9424.3324.6724.670.16%26,813
May 5, 202524.8824.9924.5224.6324.63-1.04%9,727
May 2, 202524.5124.8924.5024.8924.892.13%10,909
May 1, 202524.3524.6323.8824.3724.37-0.25%16,947
Apr 30, 202524.4524.5524.0324.4324.43-1.25%17,836
Apr 29, 202524.2424.7424.2424.7424.742.15%11,174
Apr 28, 202524.0124.2923.8524.2224.221.00%19,631
Apr 25, 202523.9924.2423.8723.9823.98-1.24%15,411
Apr 24, 202524.0624.9524.0124.2824.280.33%14,813
Apr 23, 202524.8724.8724.0024.2024.20-0.82%14,227
Apr 22, 202523.7824.4023.7824.4024.403.74%13,229
Apr 21, 202523.3724.0023.0523.5223.520.56%21,672
Apr 17, 202522.9924.1022.9923.3923.391.96%21,709
Apr 16, 202522.9423.0522.8422.9422.94-0.78%14,910