First Bancorp, Inc. FNLC
NASDAQ · United States · Finance
$34.09+0.40 (+1.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.69 | +1.05% | $33.22 | $33.96 | $32.80 | 31.70K |
| 2026-09-30 | $33.34 | -1.27% | $33.79 | $33.84 | $33.05 | 35.30K |
| 2026-09-29 | $33.77 | -1.55% | $34.45 | $34.45 | $33.31 | 37.60K |
| 2026-09-28 | $34.30 | -0.15% | $34.46 | $34.50 | $33.03 | 51.80K |
| 2026-09-25 | $34.35 | +0.44% | $34.13 | $34.44 | $33.89 | 31.60K |
| 2026-09-24 | $34.20 | +0.65% | $34.09 | $34.98 | $33.71 | 50.00K |
| 2026-09-23 | $33.98 | -1.91% | $34.92 | $34.92 | $33.65 | 41.90K |
| 2026-09-22 | $34.64 | -0.46% | $35.03 | $35.31 | $34.14 | 70.60K |
| 2026-09-21 | $34.80 | -1.08% | $35.18 | $35.42 | $34.80 | 33.20K |
| 2026-09-18 | $35.18 | +0.26% | $35.03 | $35.38 | $34.53 | 127.90K |
| 2026-09-17 | $35.09 | +0.06% | $35.27 | $35.57 | $34.99 | 29.70K |
| 2026-09-16 | $35.07 | -1.71% | $35.83 | $35.83 | $34.54 | 35.30K |
| 2026-09-15 | $35.68 | +1.13% | $35.37 | $35.70 | $35.01 | 33.70K |
| 2026-09-14 | $35.28 | +0.94% | $35.02 | $35.54 | $35.01 | 27.20K |
| 2026-09-11 | $34.95 | -0.26% | $35.47 | $35.54 | $34.60 | 22.90K |
| 2026-09-10 | $35.04 | +0.14% | $34.84 | $35.16 | $34.40 | 23.10K |
| 2026-09-09 | $34.99 | +1.19% | $34.36 | $35.07 | $34.30 | 31.00K |
| 2026-09-08 | $34.58 | -1.59% | $34.94 | $35.19 | $34.58 | 18.00K |
| 2026-09-04 | $35.14 | +0.31% | $34.79 | $35.44 | $34.07 | 14.70K |
| 2026-09-03 | $35.03 | +1.07% | $34.87 | $35.07 | $34.16 | 27.10K |
| 2026-09-02 | $34.66 | +2.09% | $33.97 | $34.96 | $33.97 | 26.40K |
| 2026-09-01 | $33.95 | -0.90% | $34.28 | $34.57 | $33.83 | 15.80K |
| 2026-08-31 | $34.26 | -1.44% | $34.78 | $34.78 | $34.26 | 21.40K |
| 2026-08-28 | $34.76 | +0.67% | $34.65 | $35.23 | $34.48 | 27.60K |
| 2026-08-27 | $34.53 | +0.20% | $34.38 | $34.59 | $34.02 | 32.60K |
| 2026-08-26 | $34.46 | -0.43% | $34.77 | $34.77 | $34.32 | 25.00K |
| 2026-08-25 | $34.61 | +0.14% | $34.54 | $34.89 | $34.16 | 17.90K |
| 2026-08-24 | $34.56 | -0.52% | $34.80 | $35.01 | $34.07 | 14.30K |
| 2026-08-21 | $34.74 | -0.86% | $35.00 | $35.02 | $34.24 | 36.80K |
| 2026-08-20 | $35.04 | +1.48% | $34.53 | $35.12 | $34.37 | 25.70K |
| 2026-08-19 | $34.53 | -3.01% | $35.69 | $35.98 | $34.53 | 22.60K |
| 2026-08-18 | $35.60 | +0.65% | $35.56 | $35.77 | $35.04 | 26.40K |
| 2026-08-17 | $35.37 | -0.70% | $35.48 | $35.66 | $35.34 | 24.30K |
| 2026-08-14 | $35.62 | +0.28% | $35.58 | $35.90 | $35.24 | 33.30K |
| 2026-08-13 | $35.52 | -0.36% | $36.00 | $36.00 | $35.37 | 24.60K |
| 2026-08-12 | $35.65 | +0.65% | $35.38 | $35.80 | $35.25 | 30.90K |
| 2026-08-11 | $35.42 | +1.78% | $34.88 | $35.50 | $34.86 | 26.90K |
| 2026-08-10 | $34.80 | -1.64% | $35.07 | $35.52 | $34.72 | 21.50K |
| 2026-08-07 | $35.38 | +0.20% | $35.16 | $35.48 | $34.86 | 17.70K |
| 2026-08-06 | $35.31 | -0.23% | $35.37 | $35.54 | $34.95 | 18.60K |
| 2026-08-05 | $35.39 | -0.76% | $35.75 | $35.99 | $34.88 | 22.00K |
| 2026-08-04 | $35.66 | 0.00% | $35.62 | $36.30 | $35.35 | 34.60K |
| 2026-08-03 | $35.66 | +1.60% | $35.36 | $35.86 | $34.99 | 24.50K |
| 2026-07-31 | $35.10 | +0.46% | $34.90 | $35.26 | $34.03 | 31.50K |
| 2026-07-30 | $34.94 | -1.72% | $35.68 | $35.68 | $34.89 | 26.20K |
| 2026-07-29 | $35.55 | +0.25% | $35.38 | $35.85 | $35.04 | 34.60K |
| 2026-07-28 | $35.46 | +1.63% | $34.96 | $35.69 | $34.63 | 40.00K |
| 2026-07-27 | $34.89 | -0.26% | $35.09 | $35.34 | $33.29 | 80.60K |
| 2026-07-24 | $34.98 | +2.91% | $34.06 | $35.20 | $33.07 | 36.20K |
| 2026-07-23 | $33.99 | +0.27% | $33.86 | $34.09 | $32.82 | 33.10K |
| 2026-07-22 | $33.90 | -0.82% | $33.89 | $34.03 | $33.16 | 35.50K |
| 2026-07-21 | $34.18 | -0.52% | $34.18 | $34.48 | $33.17 | 53.90K |
| 2026-07-20 | $34.36 | -0.43% | $34.53 | $35.34 | $33.57 | 46.60K |
| 2026-07-17 | $34.51 | -1.65% | $34.80 | $35.34 | $34.11 | 35.30K |
| 2026-07-16 | $35.09 | +3.08% | $34.17 | $35.09 | $34.17 | 29.20K |
| 2026-07-15 | $34.04 | +0.74% | $33.28 | $34.25 | $33.28 | 22.80K |
| 2026-07-14 | $33.79 | +1.05% | $33.44 | $33.89 | $33.20 | 30.80K |
| 2026-07-13 | $33.44 | -0.03% | $33.35 | $33.75 | $32.64 | 30.70K |
| 2026-07-10 | $33.45 | -0.27% | $33.46 | $33.57 | $33.06 | 29.50K |
| 2026-07-09 | $33.54 | +0.93% | $33.05 | $34.60 | $33.05 | 19.70K |
| 2026-07-08 | $33.23 | -1.86% | $33.57 | $33.57 | $33.06 | 23.60K |
| 2026-07-07 | $33.86 | -3.78% | $34.98 | $34.98 | $33.75 | 27.60K |
| 2026-07-06 | $35.19 | +0.43% | $34.91 | $35.50 | $33.96 | 38.90K |
| 2026-07-02 | $35.04 | -1.38% | $35.53 | $35.59 | $34.45 | 34.70K |
| 2026-07-01 | $35.53 | +2.04% | $34.87 | $35.54 | $33.20 | 31.20K |
| 2026-06-30 | $34.82 | -0.31% | $34.68 | $35.16 | $34.36 | 39.20K |
| 2026-06-29 | $34.93 | -1.63% | $35.17 | $35.93 | $34.36 | 76.50K |
| 2026-06-26 | $35.51 | +4.29% | $34.07 | $35.74 | $34.01 | 242.80K |
| 2026-06-25 | $34.05 | -0.15% | $34.00 | $34.35 | $33.57 | 42.40K |
| 2026-06-24 | $34.10 | +0.71% | $34.07 | $34.50 | $33.80 | 52.40K |
| 2026-06-23 | $33.86 | +2.23% | $33.62 | $34.39 | $33.25 | 73.00K |
| 2026-06-22 | $33.12 | +9.02% | $30.65 | $33.90 | $30.65 | 119.80K |
| 2026-06-18 | $30.38 | +1.57% | $30.38 | $30.55 | $29.78 | 51.80K |
| 2026-06-17 | $29.91 | -1.12% | $30.33 | $30.45 | $29.67 | 18.80K |
| 2026-06-16 | $30.25 | +0.50% | $30.41 | $30.78 | $29.98 | 19.20K |
| 2026-06-15 | $30.10 | -2.11% | $30.90 | $30.90 | $29.99 | 14.30K |
| 2026-06-12 | $30.75 | +0.75% | $30.89 | $30.95 | $30.00 | 19.00K |
| 2026-06-11 | $30.52 | -0.91% | $30.85 | $30.95 | $29.70 | 20.70K |
| 2026-06-10 | $30.80 | +2.46% | $30.40 | $31.25 | $28.66 | 28.70K |
| 2026-06-09 | $30.06 | +1.45% | $29.94 | $30.64 | $28.58 | 24.70K |
| 2026-06-08 | $29.63 | -0.60% | $30.10 | $30.10 | $29.47 | 13.40K |
| 2026-06-05 | $29.81 | +1.64% | $29.43 | $29.99 | $28.40 | 26.30K |
| 2026-06-04 | $29.33 | +2.66% | $28.93 | $29.49 | $28.93 | 14.80K |
| 2026-06-03 | $28.57 | -1.72% | $28.84 | $28.84 | $28.46 | 27.00K |
| 2026-06-02 | $29.07 | +1.18% | $28.54 | $29.31 | $28.08 | 26.80K |
| 2026-06-01 | $28.73 | -1.31% | $28.87 | $28.98 | $28.25 | 22.40K |
| 2026-05-29 | $29.11 | -0.24% | $28.98 | $29.29 | $28.97 | 19.60K |
| 2026-05-28 | $29.18 | +0.45% | $29.09 | $29.18 | $29.07 | 10.90K |
| 2026-05-27 | $29.05 | +0.38% | $29.09 | $29.30 | $28.70 | 16.50K |
| 2026-05-26 | $28.94 | +1.26% | $28.55 | $28.96 | $28.32 | 23.70K |