NASDAQ : FNLC

The First Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 36.265 USD (Oct 30, 2026, 2:11 PM EDT) · Market cap 409.27M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The First Bancorp, Inc. (FNLC) closed at 36.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	36.57	37.37	36.57	36.82	54,641	+1.29%
2026-10-30	36.93	37.02	36.18	36.35	25,885	-0.57%
2026-10-29	36.7	37.5	36.32	36.56	30,618	+0.77%
2026-10-28	36.33	36.33	35.25	36.28	36,712	-0.41%
2026-10-27	36.7	36.74	35.55	36.43	43,454	-0.74%
2026-10-26	36.56	36.97	36.43	36.7	29,788	+0.94%
2026-10-23	35.83	36.76	35.775	36.36	38,072	+0.53%
2026-10-22	34.55	36.17	34.55	36.17	37,840	+4.66%
2026-10-21	34.65	35	34.155	34.56	42,731	+0.52%
2026-10-20	34.02	34.95	34.02	34.38	35,353	+1.45%
2026-10-19	34.2	34.49	33.32	33.89	39,967	-1.40%
2026-10-16	33.89	34.5	33.165	34.37	54,407	+1.69%
2026-10-15	33.78	34.38	33.63	33.8	41,216	+1.02%
2026-10-14	33.15	33.62	32.81	33.46	43,013	-0.33%
2026-10-13	33.63	33.82	33.285	33.57	31,850	+0.15%
2026-10-12	32.77	33.74	32.395	33.52	38,931	+1.67%
2026-10-09	33.38	33.38	32.72	32.97	35,284	-1.41%
2026-10-08	33.37	33.63	32.745	33.44	29,456	+0.39%
2026-10-07	33.38	33.57	32.95	33.31	34,050	-1.30%
2026-10-06	33.99	34.119	33.5	33.75	46,444	-0.24%
2026-10-05	34.32	34.44	33.655	34.21	76,119	+0.00%
2026-10-02	33.96	34.25	33.511	34.21	33,673	+1.54%
2026-10-01	33.22	33.96	32.8	33.69	31,701	+1.05%
2026-09-30	33.79	33.84	33.05	33.34	35,284	-1.27%
2026-09-29	34.45	34.45	33.31	33.77	37,631	-1.55%
2026-09-28	34.46	34.5	33.03	34.3	51,765	-0.15%
2026-09-25	34.13	34.44	33.887	34.35	31,632	+0.44%
2026-09-24	34.09	34.975	33.714	34.2	49,979	+0.65%
2026-09-23	34.92	34.92	33.645	33.98	41,910	-1.91%
2026-09-22	35.03	35.305	34.14	34.64	70,596	-0.46%
2026-09-21	35.18	35.42	34.8	34.8	33,215	-1.08%
2026-09-18	35.03	35.38	34.53	35.18	127,942	+0.26%
2026-09-17	35.27	35.57	34.99	35.09	29,731	+0.06%
2026-09-16	35.83	35.83	34.54	35.07	35,264	-1.71%
2026-09-15	35.37	35.7	35.01	35.68	33,717	+1.13%
2026-09-14	35.02	35.54	35.01	35.28	27,194	+0.94%
2026-09-11	35.47	35.54	34.6	34.95	22,957	-0.26%
2026-09-10	34.84	35.16	34.4	35.04	23,055	+0.14%
2026-09-09	34.36	35.065	34.3	34.99	31,043	+1.19%
2026-09-08	34.94	35.19	34.58	34.58	18,017	-1.59%
2026-09-04	34.79	35.44	34.07	35.14	14,724	+0.31%
2026-09-03	34.87	35.065	34.16	35.03	27,111	+1.07%
2026-09-02	33.97	34.959	33.97	34.66	26,443	+2.09%
2026-09-01	34.28	34.57	33.83	33.95	15,786	-0.90%
2026-08-31	34.78	34.78	34.26	34.26	21,447	-1.44%
2026-08-28	34.65	35.23	34.48	34.76	27,559	+0.67%
2026-08-27	34.38	34.585	34.015	34.53	32,638	+0.20%
2026-08-26	34.77	34.77	34.32	34.46	24,966	-0.43%
2026-08-25	34.54	34.89	34.155	34.61	17,886	+0.14%
2026-08-24	34.8	35.01	34.066	34.56	14,323	-0.52%
2026-08-21	35	35.018	34.236	34.74	36,909	-0.86%
2026-08-20	34.53	35.115	34.37	35.04	25,668	+1.48%
2026-08-19	35.69	35.98	34.53	34.53	22,558	-3.01%
2026-08-18	35.56	35.773	35.04	35.6	26,416	+0.65%
2026-08-17	35.48	35.66	35.336	35.37	24,322	-0.70%
2026-08-14	35.58	35.9	35.24	35.62	33,289	+0.28%
2026-08-13	36	36	35.37	35.52	24,617	-0.36%
2026-08-12	35.38	35.795	35.25	35.65	30,863	+0.65%
2026-08-11	34.88	35.5	34.86	35.42	26,873	+1.78%
2026-08-10	35.07	35.524	34.72	34.8	21,459	-1.64%
2026-08-07	35.16	35.48	34.855	35.38	17,710	+0.20%
2026-08-06	35.37	35.54	34.95	35.31	18,593	-0.23%
2026-08-05	35.75	35.99	34.88	35.39	22,014	-0.76%
2026-08-04	35.62	36.3	35.351	35.66	34,571	+0.00%
2026-08-03	35.36	35.858	34.986	35.66	24,517	+1.60%
2026-07-31	34.9	35.255	34.03	35.1	31,517	+0.46%
2026-07-30	35.68	35.68	34.89	34.94	26,207	-1.72%
2026-07-29	35.38	35.85	35.04	35.55	34,597	+0.25%
2026-07-28	34.96	35.69	34.628	35.46	39,968	+1.63%
2026-07-27	35.09	35.34	33.29	34.89	80,602	-0.26%
2026-07-24	34.06	35.2	33.075	34.98	36,168	+2.91%
2026-07-23	33.86	34.085	32.82	33.99	33,055	+0.27%
2026-07-22	33.89	34.03	33.16	33.9	35,548	-0.82%
2026-07-21	34.18	34.48	33.17	34.18	53,927	-0.52%
2026-07-20	34.53	35.34	33.57	34.36	46,567	-0.43%
2026-07-17	34.8	35.34	34.11	34.51	35,261	-1.65%
2026-07-16	34.17	35.09	34.17	35.09	29,171	+3.08%
2026-07-15	33.28	34.25	33.28	34.04	22,823	+0.74%
2026-07-14	33.44	33.89	33.2	33.79	30,811	+1.05%
2026-07-13	33.35	33.745	32.64	33.44	30,777	-0.03%
2026-07-10	33.46	33.57	33.06	33.45	29,521	-0.27%
2026-07-09	33.05	34.6	33.05	33.54	19,677	+0.93%
2026-07-08	33.57	33.57	33.06	33.23	23,587	-1.86%
2026-07-07	34.98	34.98	33.75	33.86	27,638	-2.73%
2026-07-06	34.91	35.5	33.956	35.19	38,927	+0.43%
2026-07-02	35.53	35.59	34.447	35.04	34,667	-1.38%
2026-07-01	34.865	35.54	33.203	35.53	31,190	+2.04%
2026-06-30	34.68	35.16	34.36	34.82	39,186	-0.31%
2026-06-29	35.17	35.93	34.36	34.93	76,453	-1.63%
2026-06-26	34.07	35.74	34.01	35.51	242,833	+4.29%
2026-06-25	34	34.354	33.572	34.05	42,448	-0.15%
2026-06-24	34.07	34.5	33.8	34.1	52,523	+0.71%
2026-06-23	33.62	34.39	33.249	33.86	72,963	+2.23%
2026-06-22	30.65	33.9	30.65	33.12	119,840	+9.02%
2026-06-18	30.38	30.55	29.78	30.38	51,904	+1.57%
2026-06-17	30.33	30.45	29.67	29.91	18,793	-1.12%
2026-06-16	30.41	30.775	29.98	30.25	19,174	+0.50%
2026-06-15	30.9	30.9	29.99	30.1	14,309	-2.11%
2026-06-12	30.89	30.95	30	30.75	18,974	+0.75%
2026-06-11	30.85	30.95	29.7	30.52	20,722	-0.91%
2026-06-10	30.4	31.245	28.66	30.8	28,685	+2.46%
2026-06-09	29.94	30.635	28.58	30.06	24,655	+1.45%
2026-06-08	30.1	30.1	29.47	29.63	13,368	-0.60%
2026-06-05	29.43	29.99	28.4	29.81	26,295	+1.64%
2026-06-04	28.93	29.485	28.925	29.33	14,841	+2.66%
2026-06-03	28.84	28.84	28.46	28.57	26,996	-1.72%
2026-06-02	28.54	29.31	28.08	29.07	26,773	+1.18%
2026-06-01	28.87	28.98	28.25	28.73	22,365	-1.31%
2026-05-29	28.98	29.29	28.97	29.11	19,553	-0.24%
2026-05-28	29.09	29.18	29.07	29.18	10,909	+0.45%
2026-05-27	29.09	29.3	28.7	29.05	16,531	+0.38%
2026-05-26	28.55	28.955	28.32	28.94	23,669	+1.26%
2026-05-22	28.266	28.752	28.266	28.58	16,681	-0.42%
2026-05-21	28.5	28.79	28.22	28.7	13,966	+0.03%
2026-05-20	28.42	28.94	28.39	28.69	15,491	+0.95%
2026-05-19	28.06	29.08	27.805	28.42	14,911	+0.46%
2026-05-18	28.21	28.36	28.1	28.29	8,736	+1.95%
2026-05-15	28.2	28.41	27.67	27.75	17,398	-2.49%
2026-05-14	28.03	28.46	27.9	28.46	11,186	+1.25%
2026-05-13	28.07	28.66	27.91	28.11	14,833	-0.64%