First Bancorp Inc. (FNLC)
NASDAQ: FNLC
· Real-Time Price · USD
26.80
0.50 (1.90%)
At close: Sep 26, 2025, 3:59 PM
26.28
-1.94%
After-hours: Sep 26, 2025, 04:50 PM EDT
FNLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.23 | 26.81 | 26.23 | 26.80 | 26.80 | 1.90% | 22,515 |
| 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% | 28,200 |
| Sep 16, 2025 | 26.81 | 27.00 | 26.32 | 26.41 | 26.41 | -1.71% | 19,500 |
| Sep 15, 2025 | 26.95 | 27.13 | 26.61 | 26.87 | 26.87 | 0.00% | 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% | 13,000 |
| Sep 10, 2025 | 26.77 | 27.18 | 26.77 | 27.10 | 27.10 | 0.71% | 14,500 |
| Sep 9, 2025 | 27.36 | 27.36 | 26.75 | 26.91 | 26.91 | -1.21% | 16,800 |
| Sep 8, 2025 | 26.99 | 27.35 | 26.93 | 27.24 | 27.24 | 0.22% | 13,700 |
| Sep 5, 2025 | 27.40 | 27.60 | 26.97 | 27.18 | 27.18 | -1.31% | 20,600 |
| 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 |