First Bancorp Inc. (FNLC)
NASDAQ: FNLC
· Real-Time Price · USD
27.18
-0.36 (-1.31%)
At close: Sep 05, 2025, 3:59 PM
27.15
-0.11%
After-hours: Sep 05, 2025, 04:10 PM EDT
FNLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,900 |
| Sep 3, 2025 | 26.89 | 27.16 | 26.87 | 27.03 | 27.03 | -0.04% | 20,800 |
| 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% | 22,500 |
| Aug 28, 2025 | 27.34 | 27.34 | 26.73 | 27.02 | 27.02 | -0.84% | 18,400 |
| Aug 27, 2025 | 27.14 | 27.31 | 27.14 | 27.25 | 27.25 | 0.18% | 9,100 |
| 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% | 12,200 |
| Aug 22, 2025 | 26.34 | 27.14 | 25.83 | 27.06 | 27.06 | 5.46% | 37,800 |
| 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% | 9,100 |
| Aug 19, 2025 | 26.33 | 26.33 | 25.89 | 26.21 | 26.21 | 1.28% | 8,100 |
| 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% | 18,200 |
| Aug 11, 2025 | 25.33 | 25.69 | 25.09 | 25.22 | 25.22 | -0.39% | 14,900 |
| Aug 8, 2025 | 25.50 | 25.68 | 24.90 | 25.32 | 25.32 | 1.20% | 10,418 |