FNLC
First Bancorp (FNLC)
NASDAQ
$35.01+$0.27 (+0.79%)
Price as of Aug 21, 2026 7:33 PM EDT
  • $391.9M
    Market Cap
  • 35.20%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.64%
    Low Price$34.53
    High Price$35.66
  • 3 Months
    +22.37%
    Low Price$28.26
    High Price$35.66
  • 1 Year
    +35.20%
    Low Price$23.20
    High Price$35.66
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
35.00
35.02
34.24
34.74
-0.86%
36,909
08/20/2026
34.53
35.12
34.37
35.04
+1.48%
25,668
08/19/2026
35.69
35.98
34.53
34.53
-3.01%
22,558
08/18/2026
35.56
35.77
35.04
35.60
+0.65%
26,416
08/17/2026
35.48
35.66
35.34
35.37
-0.70%
24,322
08/14/2026
35.58
35.90
35.24
35.62
+0.28%
33,289
08/13/2026
36.00
36.00
35.37
35.52
-0.36%
24,617
08/12/2026
35.38
35.80
35.25
35.65
+0.65%
30,858
08/11/2026
34.88
35.50
34.86
35.42
+1.78%
26,873
08/10/2026
35.07
35.52
34.72
34.80
-1.64%
21,459
08/07/2026
35.16
35.48
34.86
35.38
+0.20%
17,710
08/06/2026
35.37
35.54
34.95
35.31
-0.23%
18,593
08/05/2026
35.75
35.99
34.88
35.39
-0.76%
22,014
08/04/2026
35.62
36.30
35.35
35.66
0.00%
34,571
08/03/2026
35.36
35.86
34.99
35.66
+1.60%
24,517
07/31/2026
34.90
35.26
34.03
35.10
+0.46%
31,517
07/30/2026
35.68
35.68
34.89
34.94
-1.72%
26,207
07/29/2026
35.38
35.85
35.04
35.55
+0.25%
34,597
07/28/2026
34.96
35.69
34.63
35.46
+1.63%
39,968
07/27/2026
35.09
35.34
33.29
34.89
-0.26%
80,602
07/24/2026
34.06
35.20
33.07
34.98
+2.91%
36,168
07/23/2026
33.86
34.09
32.82
33.99
+0.27%
33,055
07/22/2026
33.89
34.03
33.16
33.90
-0.82%
35,548
07/22/2026
$0.85 Earnings
07/21/2026
34.18
34.48
33.17
34.18
-0.52%
53,927
07/20/2026
34.53
35.34
33.57
34.36
-0.43%
46,567
07/17/2026
34.80
35.34
34.11
34.51
-1.65%
35,261
07/16/2026
34.17
35.09
34.17
35.09
+3.08%
29,171
07/15/2026
33.28
34.25
33.28
34.04
+0.74%
22,823
07/14/2026
33.44
33.89
33.20
33.79
+1.05%
30,682
07/13/2026
33.35
33.75
32.64
33.44
-0.03%
30,777
07/10/2026
33.46
33.57
33.06
33.45
-0.27%
29,521
07/09/2026
33.05
34.60
33.05
33.54
+0.93%
19,677
07/08/2026
33.57
33.57
33.06
33.23
-1.86%
23,587
07/07/2026
34.98
34.98
33.75
33.86
-2.73%
27,638
07/07/2026
$0.38 Dividend
07/06/2026
34.53
35.12
33.59
34.81
+0.43%
38,927
07/02/2026
35.15
35.21
34.07
34.66
-1.38%
34,667
07/01/2026
34.49
35.16
32.84
35.15
+2.04%
31,179
06/30/2026
34.31
34.78
33.99
34.44
-0.31%
39,186
06/29/2026
34.79
35.54
33.99
34.55
-1.63%
76,453
06/26/2026
33.70
35.35
33.64
35.13
+4.29%
242,833
06/25/2026
33.63
33.98
33.21
33.68
-0.15%
42,448
06/24/2026
33.70
34.13
33.44
33.73
+0.71%
52,523
06/23/2026
33.26
34.02
32.89
33.49
+2.23%
72,963
06/22/2026
30.32
33.53
30.32
32.76
+9.02%
119,840
06/18/2026
30.05
30.22
29.46
30.05
+1.57%
51,904
06/17/2026
30.00
30.12
29.35
29.59
-1.12%
18,793
06/16/2026
30.08
30.44
29.66
29.92
+0.50%
19,174
06/15/2026
30.57
30.57
29.67
29.77
-2.11%
14,309
06/12/2026
30.56
30.62
29.68
30.42
+0.75%
18,974
06/11/2026
30.52
30.62
29.38
30.19
-0.91%
20,722
06/10/2026
30.07
30.91
28.35
30.47
+2.46%
28,685
06/09/2026
29.62
30.30
28.27
29.74
+1.45%
24,655
06/08/2026
29.77
29.77
29.15
29.31
-0.60%
13,368
06/05/2026
29.11
29.67
28.09
29.49
+1.64%
26,295
06/04/2026
28.62
29.17
28.61
29.01
+2.66%
14,841
06/03/2026
28.53
28.53
28.15
28.26
-1.72%
26,996
06/02/2026
28.23
28.99
27.78
28.76
+1.18%
26,773
06/01/2026
28.56
28.67
27.94
28.42
-1.31%
22,365
05/29/2026
28.67
28.97
28.66
28.80
-0.24%
19,553
05/28/2026
28.78
28.86
28.76
28.86
+0.45%
10,909
05/27/2026
28.78
28.98
28.39
28.74
+0.38%
16,531
05/26/2026
28.24
28.64
28.01
28.63
+1.26%
23,669
05/22/2026
27.96
28.44
27.96
28.27
-0.42%
16,681
05/21/2026
28.19
28.48
27.92
28.39
+0.03%
13,966
05/20/2026
28.11
28.63
28.08
28.38
+0.95%
15,491
05/19/2026
27.76
28.77
27.50
28.11
+0.46%
14,911
05/18/2026
27.91
28.05
27.80
27.98
+1.95%
8,736
05/15/2026
27.90
28.10
27.37
27.45
-2.49%
17,398
05/14/2026
27.73
28.15
27.60
28.15
+1.25%
11,186
05/13/2026
27.77
28.35
27.61
27.81
-0.64%
14,833
05/12/2026
28.21
28.21
27.58
27.98
-0.67%
16,374
05/11/2026
28.89
28.89
28.13
28.17
-1.93%
10,444
05/08/2026
28.75
29.67
28.54
28.73
-0.38%
8,843
05/07/2026
28.81
29.18
28.72
28.84
+0.10%
11,606
05/06/2026
28.88
29.16
28.42
28.81
+0.80%
14,939
05/05/2026
28.50
28.69
28.11
28.58
+1.69%
9,774
05/04/2026
28.56
28.57
28.10
28.10
-1.66%
24,122
05/01/2026
28.34
28.65
28.34
28.58
+1.51%
13,033
04/30/2026
27.96
28.80
27.96
28.15
+0.14%
24,553
04/29/2026
28.97
28.97
28.11
28.11
-3.27%
17,091
04/28/2026
28.81
29.38
28.54
29.06
+1.31%
17,992
04/27/2026
28.55
28.98
28.55
28.69
-0.17%
15,090
04/24/2026
28.64
28.88
28.44
28.74
-0.17%
9,003
04/23/2026
28.93
28.93
28.29
28.79
+1.75%
7,156
04/22/2026
28.40
28.43
28.20
28.29
-0.31%
11,702
04/22/2026
$0.80 Earnings
04/21/2026
29.16
29.21
28.38
28.38
-2.75%
19,905
04/20/2026
29.10
29.28
28.97
29.18
+0.27%
13,407
04/17/2026
28.72
29.58
28.34
29.10
+2.62%
26,618
04/16/2026
28.49
28.49
27.99
28.36
-0.42%
18,146
04/15/2026
28.83
28.87
28.31
28.48
-1.49%
20,885
04/14/2026
28.93
29.03
28.73
28.91
-0.26%
11,867
04/13/2026
29.03
29.03
28.64
28.98
-0.14%
12,624
04/10/2026
29.44
29.58
28.87
29.02
-1.84%
14,155
04/09/2026
28.66
29.63
28.66
29.57
+2.15%
14,142
04/08/2026
28.69
29.12
28.46
28.94
+1.81%
53,278
04/07/2026
28.00
28.66
27.95
28.43
+1.27%
19,065
04/07/2026
$0.37 Dividend