The First Bancorp Inc (FNLC)
NASDAQ:FNLC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
29.00
29.44
28.77
29.26
29.26
+1.81%
53,278
2.85
Apr 07, 2026
28.31
28.97
28.26
28.74
28.74
+1.27%
19,065
1.02
Apr 06, 2026
28.60
29.45
28.60
28.75
28.38
+0.53%
58,198
3.20
Apr 03, 2026
27.93
28.92
27.90
28.60
28.23
0.00%
0
0.00
Apr 02, 2026
27.93
28.92
27.90
28.60
28.23
+1.10%
13,439
0.69
Apr 01, 2026
28.12
28.67
27.72
28.29
27.93
+0.93%
14,986
0.77
Mar 31, 2026
28.66
28.66
27.85
28.03
27.67
-0.67%
20,199
1.05
Mar 30, 2026
28.08
28.31
27.96
28.22
27.86
+1.80%
22,090
1.15
Mar 27, 2026
27.77
28.17
27.68
27.72
27.36
-1.14%
10,688
0.56
Mar 26, 2026
27.75
28.09
27.75
28.04
27.68
+0.57%
11,729
0.61
Mar 25, 2026
27.95
28.04
27.75
27.88
27.52
+0.25%
20,567
1.08
Mar 24, 2026
27.87
28.19
27.64
27.81
27.45
-1.21%
17,487
0.93
Mar 23, 2026
27.21
28.49
27.21
28.15
27.79
+4.72%
30,763
1.66
Mar 20, 2026
27.30
28.24
26.86
26.88
26.53
-0.92%
66,152
3.75
Mar 19, 2026
26.98
27.74
26.88
27.13
26.78
+0.78%
16,000
0.90
Mar 18, 2026
27.25
27.37
26.88
26.92
26.57
-2.00%
24,973
1.38
Mar 17, 2026
27.72
28.00
27.35
27.47
27.12
-0.65%
18,326
1.01
Mar 16, 2026
27.84
27.99
27.52
27.65
27.29
+1.06%
11,324
0.62
Mar 13, 2026
27.50
27.70
27.19
27.36
27.01
-0.51%
15,579
0.84
Mar 12, 2026
27.11
27.50
26.99
27.50
27.15
+0.77%
22,691
1.22
Mar 11, 2026
27.51
28.00
27.27
27.29
26.94
-1.48%
11,900
0.63
Mar 10, 2026
27.32
28.51
27.32
27.70
27.34
+0.69%
14,356
0.76
Mar 09, 2026
27.51
27.72
27.00
27.51
27.16
-0.80%
19,348
1.00
Mar 06, 2026
27.37
27.76
27.00
27.73
27.37
+0.22%
32,147
1.67
Mar 05, 2026
28.39
28.39
27.25
27.67
27.31
-2.78%
29,368
1.55
Mar 04, 2026
28.39
28.55
28.03
28.46
28.09
+1.01%
8,486
0.45
Mar 03, 2026
28.00
28.50
27.60
28.18
27.81
-0.16%
18,269
0.97
Mar 02, 2026
27.12
28.50
27.00
28.22
27.86
+2.06%
17,260
0.91
Feb 27, 2026
28.18
28.25
27.64
27.65
27.29
-3.25%
19,316
1.03
Feb 26, 2026
28.35
28.85
28.27
28.58
28.21
+0.92%
14,405
0.77
Feb 25, 2026
28.10
28.55
27.67
28.32
27.96
+1.58%
12,027
0.64
Feb 24, 2026
28.36
28.50
27.64
27.88
27.52
+0.72%
8,609
0.46
Feb 23, 2026
28.97
28.97
27.64
27.68
27.32
-3.86%
14,677
0.79
Feb 20, 2026
28.39
28.85
28.12
28.79
28.42
+1.30%
8,115
0.43
Feb 19, 2026
28.77
29.00
28.24
28.42
28.05
-1.49%
13,340
0.72
Feb 18, 2026
29.46
29.55
28.85
28.85
28.48
-1.71%
16,438
0.87
Feb 17, 2026
29.11
29.71
29.11
29.35
28.97
+0.58%
13,243
0.70
Feb 16, 2026
29.08
29.31
29.06
29.18
28.80
0.00%
0
0.00
Feb 13, 2026
29.08
29.31
29.06
29.18
28.80
+0.21%
8,069
0.42
Feb 12, 2026
29.23
29.46
28.89
29.12
28.75
+0.17%
11,596
0.60
Feb 11, 2026
29.37
29.50
28.88
29.07
28.70
-0.24%
10,389
0.54
Feb 10, 2026
29.62
30.00
29.14
29.14
28.76
-2.02%
22,099
1.15
Feb 09, 2026
29.89
30.29
29.74
29.74
29.36
-0.90%
14,603
0.76
Feb 06, 2026
29.98
30.33
29.38
30.01
29.62
+0.94%
44,492
2.40
Feb 05, 2026
29.24
29.78
28.53
29.73
29.35
+2.09%
32,202
1.77
Feb 04, 2026
28.48
29.22
28.29
29.12
28.75
+2.65%
34,701
1.95
Feb 03, 2026
27.92
28.45
27.64
28.37
28.00
+1.50%
32,326
1.85
Feb 02, 2026
27.47
27.99
27.47
27.95
27.59
+2.19%
25,966
1.50
Jan 30, 2026
26.73
27.41
26.46
27.35
27.00
+1.37%
25,801
1.50
Jan 29, 2026
26.42
27.00
26.41
26.98
26.63
+1.85%
18,174
1.06
Rows: