First Bancorp (FNLC) Historical Prices

Time Period

Events

Rows:

FNLC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	36.93	37.02	36.18	36.35	36.35	-0.57%	25,884	0.77
Oct 29, 2026	36.70	37.50	36.32	36.56	36.56	+0.77%	30,616	0.91
Oct 28, 2026	36.33	36.33	35.25	36.28	36.28	-0.41%	36,712	1.10
Oct 27, 2026	36.70	36.74	35.55	36.43	36.43	-0.74%	43,453	1.31
Oct 26, 2026	36.56	36.97	36.43	36.70	36.70	+0.94%	29,787	0.90
Oct 23, 2026	35.83	36.76	35.78	36.36	36.36	+0.53%	38,071	1.14
Oct 22, 2026	34.55	36.17	34.55	36.17	36.17	+4.66%	37,839	1.11
Oct 21, 2026	34.65	35.00	34.16	34.56	34.56	+0.52%	42,731	1.26
Oct 20, 2026	34.02	34.95	34.02	34.38	34.38	+1.45%	35,353	1.04
Oct 19, 2026	34.20	34.49	33.32	33.89	33.89	-1.40%	39,966	1.18
Oct 16, 2026	33.89	34.50	33.17	34.37	34.37	+1.69%	54,406	1.61
Oct 15, 2026	33.78	34.38	33.63	33.80	33.80	+1.02%	41,216	1.22
Oct 14, 2026	33.15	33.62	32.81	33.46	33.46	-0.33%	43,013	1.28
Oct 13, 2026	33.63	33.82	33.29	33.57	33.57	+0.15%	31,850	0.95
Oct 12, 2026	32.77	33.74	32.39	33.52	33.52	+1.67%	38,931	1.16
Oct 09, 2026	33.38	33.38	32.72	32.97	32.97	-1.41%	35,284	1.06
Oct 08, 2026	33.37	33.63	32.75	33.44	33.44	+0.39%	29,456	0.88
Oct 07, 2026	33.38	33.57	32.95	33.31	33.31	-1.30%	34,050	1.02
Oct 06, 2026	33.99	34.12	33.50	33.75	33.75	-0.23%	46,444	1.41
Oct 05, 2026	34.32	34.44	33.66	34.21	33.83	+0.00%	76,119	2.37
Oct 02, 2026	33.96	34.25	33.51	34.21	33.83	+1.54%	33,673	1.05
Oct 01, 2026	33.22	33.96	32.80	33.69	33.32	+1.05%	31,701	0.99
Sep 30, 2026	33.79	33.84	33.05	33.34	32.97	-1.27%	35,284	1.12
Sep 29, 2026	34.45	34.45	33.31	33.77	33.39	-1.55%	37,631	1.20
Sep 28, 2026	34.46	34.50	33.03	34.30	33.92	-0.14%	51,765	1.66
Sep 25, 2026	34.13	34.44	33.89	34.35	33.97	+0.44%	31,632	1.01
Sep 24, 2026	34.09	34.98	33.71	34.20	33.82	+0.65%	49,979	1.58
Sep 23, 2026	34.92	34.92	33.65	33.98	33.60	-1.91%	41,910	1.20
Sep 22, 2026	35.03	35.31	34.14	34.64	34.26	-0.46%	70,596	2.05
Sep 21, 2026	35.18	35.42	34.80	34.80	34.41	-1.08%	33,215	0.96
Sep 18, 2026	35.03	35.38	34.53	35.18	34.79	+0.26%	127,942	3.78
Sep 17, 2026	35.27	35.57	34.99	35.09	34.70	+0.06%	29,731	0.84
Sep 16, 2026	35.83	35.83	34.54	35.07	34.68	-1.71%	35,264	1.02
Sep 15, 2026	35.37	35.70	35.01	35.68	35.28	+1.13%	33,717	0.96
Sep 14, 2026	35.02	35.54	35.01	35.28	34.89	+0.95%	27,194	0.78
Sep 11, 2026	35.47	35.54	34.60	34.95	34.56	-0.26%	22,957	0.66
Sep 10, 2026	34.84	35.16	34.40	35.04	34.65	+0.14%	23,055	0.66
Sep 09, 2026	34.36	35.07	34.30	34.99	34.60	+1.19%	31,043	0.90
Sep 08, 2026	34.94	35.19	34.58	34.58	34.20	-1.59%	18,017	0.52
Sep 07, 2026	34.79	35.44	34.07	35.14	34.75	+0.00%	0	0.00
Sep 04, 2026	34.79	35.44	34.07	35.14	34.75	+0.31%	14,724	0.42
Sep 03, 2026	34.87	35.07	34.16	35.03	34.64	+1.06%	27,111	0.78
Sep 02, 2026	33.97	34.96	33.97	34.66	34.28	+2.09%	26,443	0.76
Sep 01, 2026	34.28	34.57	33.83	33.95	33.57	-0.91%	15,787	0.45
Aug 31, 2026	34.78	34.78	34.26	34.26	33.88	-1.44%	21,447	0.61
Aug 28, 2026	34.65	35.23	34.48	34.76	34.37	+0.66%	27,559	0.79
Aug 27, 2026	34.38	34.59	34.02	34.53	34.15	+0.20%	32,638	0.94
Aug 26, 2026	34.77	34.77	34.32	34.46	34.08	-0.43%	24,966	0.72
Aug 25, 2026	34.54	34.89	34.16	34.61	34.23	+0.14%	17,886	0.52
Aug 24, 2026	34.80	35.01	34.07	34.56	34.18	-0.52%	14,323	0.41

Rows:

First Bancorp historical prices

First Bancorp (FNLC) Historical Prices

Become an Expert with TipRanks Premium