The First Bancorp, Inc. - FNLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.39	28.79	28.79	28.85	28.12	8,115
February 19, 2026	28.77	28.42	28.42	29	28.24	13,340
February 18, 2026	29.46	28.85	28.85	29.55	28.85	16,438
February 17, 2026	29.11	29.35	29.35	29.71	29.11	13,243
February 13, 2026	29.08	29.18	29.18	29.31	29.06	8,100
February 12, 2026	29.23	29.12	29.12	29.46	28.89	11,600
February 11, 2026	29.37	29.07	29.07	29.5	28.88	10,400
February 10, 2026	29.62	29.14	29.14	30	29.14	22,100
February 09, 2026	29.89	29.74	29.74	30.29	29.74	14,603
February 06, 2026	29.98	30.01	30.01	30.33	29.38	44,492
February 05, 2026	29.24	29.73	29.73	29.78	28.53	32,202
February 04, 2026	28.48	29.12	29.12	29.22	28.29	34,701
February 03, 2026	27.92	28.37	28.37	28.45	27.64	32,326
February 02, 2026	27.47	27.95	27.95	27.99	27.47	26,000
January 30, 2026	26.73	27.35	27.35	27.41	26.46	25,801
January 29, 2026	26.42	26.98	26.98	27	26.41	18,200
January 28, 2026	27.01	26.49	26.49	27.16	26.14	19,100
January 27, 2026	27.07	27.02	27.02	27.47	26.87	11,100
January 26, 2026	26.78	27.1	27.1	27.38	26.67	17,426
January 23, 2026	27.5	26.91	26.91	27.58	26.91	14,318
January 22, 2026	27.36	27.47	27.47	27.78	27.36	17,185
January 21, 2026	26.71	27.64	27.64	27.65	26.71	23,537
January 20, 2026	26.88	26.63	26.63	27.01	26.59	16,441
January 16, 2026	27.2	27.17	27.17	27.49	26.7	24,000
January 15, 2026	26.78	27.32	27.32	27.45	26.78	17,700
January 14, 2026	26.06	26.71	26.71	26.71	26.06	11,641
January 13, 2026	26.3	26.24	26.24	26.56	26.11	9,110
January 12, 2026	26.41	26.3	26.3	26.75	26.11	10,629
January 09, 2026	26.61	26.5	26.5	26.99	26.18	17,684
January 08, 2026	25.89	26.61	26.61	26.74	25.89	16,037
January 07, 2026	26.39	25.91	25.91	26.64	25.9	31,800
January 06, 2026	27.11	26.65	26.65	27.32	26.62	37,442
January 05, 2026	26.46	27.56	27.19	27.93	26.43	53,600
January 02, 2026	26.44	26.42	26.42	26.98	26.16	22,200
December 31, 2025	26.65	26.44	26.44	26.65	26.31	19,100
December 30, 2025	26.45	26.56	26.56	26.73	26.2	15,722
December 29, 2025	26.6	26.58	26.58	26.63	26.47	12,441
December 26, 2025	27.04	26.85	26.85	27.11	26.69	10,900
December 24, 2025	27.01	26.92	26.92	27.14	26.9	9,200
December 23, 2025	27.38	27.03	27.03	27.46	27.03	14,100
December 22, 2025	27.6	27.39	27.39	27.94	27.32	18,501
December 19, 2025	28.13	27.87	27.87	28.13	27.7	49,300
December 18, 2025	28.47	28.33	28.33	28.6	28.29	22,100
December 17, 2025	28.22	28.29	28.29	28.51	28.05	24,506
December 16, 2025	28.4	28.27	28.27	28.47	28.07	27,225
December 15, 2025	28	28.36	28.36	28.45	27.99	29,700
December 12, 2025	27.64	27.81	27.81	27.88	27.06	22,514
December 11, 2025	27.02	27.47	27.47	27.5	27.02	20,219
December 10, 2025	26.02	27.09	27.09	27.28	26.02	50,449
December 09, 2025	25.94	26.13	26.13	26.49	25.94	19,700
December 08, 2025	26.03	26.1	26.1	26.3	26.03	12,200
December 05, 2025	26.2	25.85	25.85	26.24	25.73	10,400
December 04, 2025	26.14	26.14	26.14	26.42	26.1	10,467
December 03, 2025	25.66	26.14	26.14	26.2	25.66	19,107
December 02, 2025	25.47	25.33	25.33	25.69	25.31	15,100
December 01, 2025	25.26	25.51	25.51	25.77	25.26	11,600
November 28, 2025	25.84	25.59	25.59	25.84	25.45	9,349
November 26, 2025	25.71	25.83	25.83	25.98	25.71	13,900
November 25, 2025	25.38	25.91	25.91	26	25.38	14,300
November 24, 2025	25.44	25.47	25.47	25.69	25.38	12,205

The First Bancorp, Inc. (FNLC) NASDAQ