First Bancorp Inc. (FNLC)
NASDAQ: FNLC
· Real-Time Price · USD
26.13
-0.08 (-0.31%)
At close: Aug 20, 2025, 3:59 PM
26.13
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
FNLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,100 |
| 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 |
| 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 | 0.00% | 16,942 |
| Aug 4, 2025 | 25.06 | 25.11 | 24.71 | 25.06 | 25.06 | 1.13% | 14,100 |
| 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% | 10,400 |
| Jul 28, 2025 | 25.71 | 26.03 | 25.39 | 26.01 | 26.01 | 1.36% | 20,400 |
| 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% | 31,200 |