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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.11	25.25	25.25	25.5	24.92	10,844
November 06, 2025	24.98	25.02	25.02	25.44	24.95	12,301
November 05, 2025	24.89	25.46	25.46	25.46	24.88	16,800
November 04, 2025	24.76	24.86	24.86	25.15	24.76	16,140
November 03, 2025	24.73	24.83	24.83	25.08	24.61	14,000
October 31, 2025	24.59	24.79	24.79	24.85	24.39	19,900
October 30, 2025	24.4	24.75	24.75	25	24.4	37,129
October 29, 2025	25.14	24.48	24.48	25.33	24.46	38,744
October 28, 2025	25.24	25.26	25.26	25.43	25.05	13,500
October 27, 2025	25.65	25.28	25.28	25.65	25.14	15,800
October 24, 2025	25.68	25.59	25.59	25.75	25.47	11,527
October 23, 2025	25.85	25.27	25.27	25.85	25.19	14,600
October 22, 2025	25.21	25.64	25.64	25.65	25.2	18,918
October 21, 2025	25.35	25.22	25.22	25.36	25.03	13,036
October 20, 2025	24.74	25.2	25.2	25.22	24.74	12,400
October 17, 2025	24.5	24.64	24.64	25	24.5	24,427
October 16, 2025	25.11	24.4	24.4	25.28	24.3	53,100
October 15, 2025	25.34	25.2	25.2	25.44	24.79	28,700
October 14, 2025	24.48	25.16	25.16	25.25	24.42	24,730
October 13, 2025	24.37	24.57	24.57	24.8	24.16	21,044
October 10, 2025	24.78	24.08	24.08	25.19	24.08	31,213
October 09, 2025	24.96	24.83	24.83	25.05	24.62	26,500
October 08, 2025	25.15	25.03	25.03	25.68	24.94	17,349
October 07, 2025	25.34	25.04	25.04	25.65	25	18,601
October 06, 2025	25.59	25.38	25.38	25.94	25.25	38,700
October 03, 2025	25.66	25.87	25.5	26.15	25.66	21,933
October 02, 2025	25.91	25.44	25.08	25.93	25.31	28,516
October 01, 2025	26.03	25.97	25.6	26.26	25.8	27,400
September 30, 2025	26.67	26.26	25.88	27.16	26.01	19,600
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

The First Bancorp, Inc. (FNLC) NASDAQ