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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26.98	26.67	26.67	27.34	26.46	25,613
September 26, 2025	26.23	26.8	26.8	26.81	26.23	21,900
September 25, 2025	26.84	26.3	26.3	26.84	26.21	14,347
September 24, 2025	26.73	26.49	26.49	26.98	26.42	16,825
September 23, 2025	26.85	26.66	26.66	27.53	26.36	18,827
September 22, 2025	26.72	26.74	26.74	26.9	26.65	19,738
September 19, 2025	27.48	26.67	26.67	27.52	26.56	71,801
September 18, 2025	26.97	27.53	27.53	27.66	26.97	16,831
September 17, 2025	26.55	26.79	26.79	27.39	26.55	28,200
September 16, 2025	26.81	26.41	26.41	27	26.32	19,500
September 15, 2025	26.95	26.87	26.87	27.13	26.61	11,834
September 12, 2025	27.02	26.87	26.87	27.15	26.73	10,518
September 11, 2025	27.22	27.31	27.31	27.32	27.06	13,000
September 10, 2025	26.77	27.1	27.1	27.18	26.77	14,500
September 09, 2025	27.36	26.91	26.91	27.36	26.75	16,800
September 08, 2025	26.99	27.24	27.24	27.35	26.93	13,700
September 05, 2025	27.4	27.18	27.18	27.6	26.97	20,600
September 04, 2025	27.03	27.54	27.54	27.6	26.95	13,900
September 03, 2025	26.89	27.03	27.03	27.16	26.87	20,800
September 02, 2025	26.86	27.04	27.04	27.14	26.72	13,935
August 29, 2025	27.11	27.18	27.18	27.27	26.97	22,500
August 28, 2025	27.34	27.02	27.02	27.34	26.73	18,400
August 27, 2025	27.14	27.25	27.25	27.31	27.14	9,100
August 26, 2025	27.09	27.2	27.2	27.4	26.99	19,120
August 25, 2025	26.99	27.03	27.03	27.14	26.82	12,200
August 22, 2025	26.34	27.06	27.06	27.14	25.83	37,800
August 21, 2025	25.94	25.66	25.66	26.1	25.57	16,617
August 20, 2025	26.07	26.13	26.13	26.21	26.04	9,100
August 19, 2025	26.33	26.21	26.21	26.33	25.89	8,100
August 18, 2025	25.66	25.88	25.88	26.1	25.66	8,443
August 15, 2025	26.23	25.83	25.83	26.55	25.79	13,701
August 14, 2025	25.81	26.08	26.08	26.33	25.81	17,847
August 13, 2025	26.65	26.66	26.66	26.85	25.36	15,319
August 12, 2025	25.41	26.33	26.33	26.37	25.41	18,200
August 11, 2025	25.33	25.22	25.22	25.69	25.09	14,900
August 08, 2025	25.5	25.32	25.32	25.68	24.9	10,418
August 07, 2025	24.93	25.02	25.02	25.14	24.82	14,034
August 06, 2025	24.94	25.16	25.16	25.3	24.66	14,428
August 05, 2025	25	25.06	25.06	25.07	24.6	16,942
August 04, 2025	25.06	25.06	25.06	25.11	24.71	14,100
August 01, 2025	24.98	24.78	24.78	25.33	24.5	21,844
July 31, 2025	25.04	25.21	25.21	25.28	24.9	21,022
July 30, 2025	25.61	25.31	25.31	25.61	24.93	26,711
July 29, 2025	26.18	25.6	25.6	26.18	25.59	10,400
July 28, 2025	25.71	26.01	26.01	26.03	25.39	20,400
July 25, 2025	25.05	25.66	25.66	25.79	24.93	22,331
July 24, 2025	26.37	24.88	24.88	26.37	24.85	31,200
July 23, 2025	26.83	26.7	26.7	26.83	26.43	16,641
July 22, 2025	26.68	26.52	26.52	26.93	26.5	19,500
July 21, 2025	26.81	26.7	26.7	27.05	26.67	11,532
July 18, 2025	26.99	26.73	26.73	27.4	26.46	34,002
July 17, 2025	26.27	26.82	26.82	26.84	26.22	32,243
July 16, 2025	25.7	26.2	26.2	26.33	25.35	38,442
July 15, 2025	26	25.44	25.44	26	25.39	46,300
July 14, 2025	25.85	25.99	25.99	26.05	25.79	19,702
July 11, 2025	25.74	25.82	25.82	25.93	25.6	21,300
July 10, 2025	25.82	25.99	25.99	26.09	25.75	35,411
July 09, 2025	26.42	25.73	25.73	26.42	25.44	49,129
July 08, 2025	26.9	26.41	26.41	26.92	26.28	35,020
July 07, 2025	27.15	27.32	26.95	27.58	26.55	62,018

The First Bancorp, Inc. (FNLC) NASDAQ