The First Bancorp, Inc. (FNLC)
NASDAQ: FNLC · Real-Time Price · USD
26.67
-0.13 (-0.49%)
Sep 29, 2025, 4:00 PM EDT - Market closed
The First Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.98 | 27.34 | 26.46 | 26.67 | 26.67 | -0.49% | 25,363 |
| Sep 26, 2025 | 26.23 | 26.81 | 26.23 | 26.80 | 26.80 | 1.90% | 21,870 |
| Sep 25, 2025 | 26.84 | 26.84 | 26.21 | 26.30 | 26.30 | -0.72% | 14,347 |
| Sep 24, 2025 | 26.73 | 26.98 | 26.42 | 26.49 | 26.49 | -0.64% | 16,825 |
| Sep 23, 2025 | 26.85 | 27.53 | 26.36 | 26.66 | 26.66 | -0.30% | 18,827 |
| Sep 22, 2025 | 26.72 | 26.90 | 26.65 | 26.74 | 26.74 | 0.26% | 19,738 |
| Sep 19, 2025 | 27.48 | 27.52 | 26.56 | 26.67 | 26.67 | -3.12% | 71,801 |
| Sep 18, 2025 | 26.97 | 27.66 | 26.97 | 27.53 | 27.53 | 2.76% | 16,831 |
| Sep 17, 2025 | 26.55 | 27.39 | 26.55 | 26.79 | 26.79 | 1.44% | 28,174 |
| Sep 16, 2025 | 26.81 | 27.00 | 26.32 | 26.41 | 26.41 | -1.71% | 19,461 |
| Sep 15, 2025 | 26.95 | 27.13 | 26.61 | 26.87 | 26.87 | - | 11,834 |
| Sep 12, 2025 | 27.02 | 27.15 | 26.73 | 26.87 | 26.87 | -1.61% | 10,518 |
| Sep 11, 2025 | 27.22 | 27.32 | 27.06 | 27.31 | 27.31 | 0.77% | 12,969 |
| Sep 10, 2025 | 26.77 | 27.18 | 26.77 | 27.10 | 27.10 | 0.71% | 14,465 |
| Sep 9, 2025 | 27.36 | 27.36 | 26.75 | 26.91 | 26.91 | -1.19% | 16,765 |
| Sep 8, 2025 | 26.99 | 27.35 | 26.93 | 27.24 | 27.24 | 0.20% | 13,661 |
| Sep 5, 2025 | 27.40 | 27.60 | 26.97 | 27.18 | 27.18 | -1.31% | 20,592 |
| Sep 4, 2025 | 27.03 | 27.60 | 26.95 | 27.54 | 27.54 | 1.89% | 13,863 |
| Sep 3, 2025 | 26.89 | 27.16 | 26.87 | 27.03 | 27.03 | -0.04% | 20,789 |
| Sep 2, 2025 | 26.86 | 27.14 | 26.72 | 27.04 | 27.04 | -0.52% | 13,935 |
| Aug 29, 2025 | 27.11 | 27.27 | 26.97 | 27.18 | 27.18 | 0.59% | 22,486 |
| Aug 28, 2025 | 27.34 | 27.34 | 26.73 | 27.02 | 27.02 | -0.84% | 18,366 |
| Aug 27, 2025 | 27.14 | 27.31 | 27.14 | 27.25 | 27.25 | 0.18% | 9,090 |
| Aug 26, 2025 | 27.09 | 27.40 | 26.99 | 27.20 | 27.20 | 0.63% | 19,120 |
| Aug 25, 2025 | 26.99 | 27.14 | 26.82 | 27.03 | 27.03 | -0.11% | 12,154 |
| Aug 22, 2025 | 26.34 | 27.14 | 25.84 | 27.06 | 27.06 | 5.46% | 37,785 |
| Aug 21, 2025 | 25.94 | 26.10 | 25.57 | 25.66 | 25.66 | -1.80% | 16,617 |
| Aug 20, 2025 | 26.07 | 26.21 | 26.04 | 26.13 | 26.13 | -0.31% | 9,095 |
| Aug 19, 2025 | 26.33 | 26.33 | 25.89 | 26.21 | 26.21 | 1.28% | 8,064 |
| Aug 18, 2025 | 25.66 | 26.10 | 25.66 | 25.88 | 25.88 | 0.19% | 8,443 |
| Aug 15, 2025 | 26.23 | 26.55 | 25.79 | 25.83 | 25.83 | -0.96% | 13,701 |
| Aug 14, 2025 | 25.81 | 26.33 | 25.81 | 26.08 | 26.08 | -2.18% | 17,847 |
| Aug 13, 2025 | 26.65 | 26.85 | 25.36 | 26.66 | 26.66 | 1.25% | 15,319 |
| Aug 12, 2025 | 25.41 | 26.37 | 25.41 | 26.33 | 26.33 | 4.40% | 18,187 |
| Aug 11, 2025 | 25.33 | 25.69 | 25.09 | 25.22 | 25.22 | -0.39% | 14,887 |
| Aug 8, 2025 | 25.50 | 25.68 | 24.90 | 25.32 | 25.32 | 1.20% | 10,418 |
| Aug 7, 2025 | 24.93 | 25.14 | 24.82 | 25.02 | 25.02 | -0.56% | 14,034 |
| Aug 6, 2025 | 24.94 | 25.30 | 24.66 | 25.16 | 25.16 | 0.40% | 14,428 |
| Aug 5, 2025 | 25.00 | 25.07 | 24.60 | 25.06 | 25.06 | - | 16,942 |
| Aug 4, 2025 | 25.06 | 25.11 | 24.71 | 25.06 | 25.06 | 1.13% | 14,053 |
| Aug 1, 2025 | 24.98 | 25.33 | 24.50 | 24.78 | 24.78 | -1.71% | 21,844 |
| Jul 31, 2025 | 25.04 | 25.28 | 24.90 | 25.21 | 25.21 | -0.40% | 21,022 |
| Jul 30, 2025 | 25.61 | 25.61 | 24.93 | 25.31 | 25.31 | -1.13% | 26,711 |
| Jul 29, 2025 | 26.18 | 26.18 | 25.59 | 25.60 | 25.60 | -1.58% | 10,364 |
| Jul 28, 2025 | 25.71 | 26.03 | 25.39 | 26.01 | 26.01 | 1.36% | 20,376 |
| Jul 25, 2025 | 25.05 | 25.79 | 24.93 | 25.66 | 25.66 | 3.14% | 22,331 |
| Jul 24, 2025 | 26.37 | 26.37 | 24.85 | 24.88 | 24.88 | -6.82% | 31,186 |
| Jul 23, 2025 | 26.83 | 26.83 | 26.43 | 26.70 | 26.70 | 0.68% | 16,641 |
| Jul 22, 2025 | 26.68 | 26.93 | 26.50 | 26.52 | 26.52 | -0.67% | 19,490 |
| Jul 21, 2025 | 26.81 | 27.05 | 26.67 | 26.70 | 26.70 | -0.11% | 11,532 |