S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

First Bancorp (FNLC)

NASDAQ

$33.35-$0.09 (-0.27%)

Price as of Jul 13, 2026 6:18 PM EDT

$377.1M
Market Cap
35.50%
1-Year Change
Banks - Regional
Industry

1 Month
+9.94%

Low Price$29.91

High Price$35.53
3 Months
+15.38%

Low Price$27.75

High Price$35.53
1 Year
+35.50%

Low Price$24.08

High Price$35.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/06/2026	27.93	28.76	27.93	28.07	+0.52%	58,198
04/02/2026	27.27	28.24	27.24	27.93	+1.10%	13,439
04/01/2026	27.46	27.99	27.07	27.62	+0.93%	14,986
03/31/2026	27.99	27.99	27.19	27.37	-0.67%	20,199
03/30/2026	27.42	27.64	27.30	27.56	+1.80%	22,090
03/27/2026	27.12	27.51	27.02	27.07	-1.14%	10,688
03/26/2026	27.10	27.43	27.10	27.38	+0.57%	11,729
03/25/2026	27.29	27.38	27.10	27.22	+0.25%	20,567
03/24/2026	27.21	27.53	26.99	27.16	-1.21%	17,487
03/23/2026	26.57	27.82	26.57	27.49	+4.72%	30,763
03/20/2026	26.66	27.57	26.23	26.25	-0.92%	66,064
03/19/2026	26.35	27.09	26.25	26.49	+0.78%	16,000
03/18/2026	26.61	26.72	26.25	26.29	-2.00%	24,973
03/17/2026	27.07	27.34	26.71	26.82	-0.65%	18,326
03/16/2026	27.18	27.33	26.87	27.00	+1.06%	11,324
03/13/2026	26.85	27.05	26.55	26.72	-0.51%	15,579
03/12/2026	26.47	26.85	26.35	26.85	+0.77%	22,691
03/11/2026	26.86	27.34	26.63	26.65	-1.48%	11,900
03/10/2026	26.68	27.84	26.68	27.05	+0.69%	14,356
03/09/2026	26.86	27.06	26.36	26.86	-0.79%	19,348
03/06/2026	26.73	27.10	26.36	27.08	+0.22%	32,148
03/05/2026	27.72	27.72	26.61	27.02	-2.78%	29,368
03/04/2026	27.72	27.88	27.37	27.79	+1.01%	8,486
03/03/2026	27.34	27.83	26.95	27.51	-0.16%	18,269
03/02/2026	26.48	27.83	26.36	27.56	+2.06%	17,260
02/27/2026	27.52	27.59	26.99	27.00	-3.25%	19,316
02/26/2026	27.68	28.17	27.60	27.91	+0.92%	14,405
02/25/2026	27.44	27.88	27.01	27.65	+1.58%	12,027
02/24/2026	27.69	27.83	26.99	27.22	+0.72%	8,609
02/23/2026	28.28	28.28	26.99	27.03	-3.86%	14,677