First Bancorp Inc (FNLC) Historical Stock Data

28.36 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FNLC is up 0.54% a day on average. There have been 21 days where First Bancorp Inc closed green and 9 days where FNLC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	28.00	28.36	↑$0.36 (1.29%)	27.99	28.45	29.69K
2025-12-12	27.64	27.81	↑$0.17 (0.62%)	27.06	27.88	22.51K
2025-12-11	27.02	27.47	↑$0.45 (1.67%)	27.02	27.50	20.22K
2025-12-10	26.02	27.09	↑$1.07 (4.11%)	26.02	27.28	50.45K
2025-12-09	25.94	26.13	↑$0.19 (0.73%)	25.94	26.49	19.66K
2025-12-08	26.03	26.10	↑$0.07 (0.27%)	26.03	26.30	12.16K
2025-12-05	26.20	25.85	↓$0.35 (-1.34%)	25.73	26.24	10.39K
2025-12-04	26.14	26.14	↑$0.00 (0.00%)	26.10	26.42	10.47K
2025-12-03	25.66	26.14	↑$0.48 (1.87%)	25.66	26.20	19.10K
2025-12-02	25.47	25.33	↓$0.14 (-0.55%)	25.31	25.69	15.10K
2025-12-01	25.26	25.51	↑$0.25 (0.99%)	25.26	25.77	11.59K
2025-11-28	25.84	25.59	↓$0.25 (-0.97%)	25.45	25.84	9.35K
2025-11-26	25.71	25.83	↑$0.12 (0.47%)	25.71	25.98	13.89K
2025-11-25	25.38	25.91	↑$0.53 (2.09%)	25.38	26.00	14.28K
2025-11-24	25.44	25.47	↑$0.04 (0.14%)	25.38	25.69	12.21K
2025-11-21	24.74	25.60	↑$0.86 (3.46%)	24.74	25.84	25.48K
2025-11-20	24.89	24.74	↓$0.15 (-0.60%)	24.73	25.30	14.15K
2025-11-19	24.89	24.75	↓$0.14 (-0.56%)	24.63	24.89	15.33K
2025-11-18	25.00	24.81	↓$0.19 (-0.76%)	24.80	25.13	15.56K
2025-11-17	25.41	24.89	↓$0.52 (-2.05%)	24.89	25.60	16.62K
2025-11-14	25.60	25.76	↑$0.16 (0.63%)	25.13	25.82	14.51K
2025-11-13	25.72	25.73	↑$0.01 (0.04%)	25.44	25.90	13.97K
2025-11-12	25.60	25.56	↓$0.04 (-0.16%)	25.38	25.65	9.56K
2025-11-11	25.20	25.50	↑$0.30 (1.19%)	25.04	25.55	7.61K
2025-11-10	25.28	25.25	↓$0.03 (-0.12%)	24.81	25.33	12.13K
2025-11-07	25.11	25.25	↑$0.14 (0.56%)	24.92	25.50	10.84K
2025-11-06	24.98	25.02	↑$0.04 (0.18%)	24.95	25.44	12.30K
2025-11-05	24.89	25.46	↑$0.57 (2.29%)	24.88	25.46	16.77K
2025-11-04	24.76	24.86	↑$0.10 (0.40%)	24.76	25.15	16.14K
2025-11-03	24.73	24.83	↑$0.10 (0.40%)	24.61	25.08	13.99K