FNLC
First Bancorp (FNLC)
NASDAQ
$33.97+$0.85 (+2.55%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $373.5M
    Market Cap
  • 43.17%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +15.89%
    Low Price$28.57
    High Price$33.12
  • 3 Months
    +24.82%
    Low Price$27.72
    High Price$33.12
  • 1 Year
    +43.17%
    Low Price$24.08
    High Price$33.12
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
30.65
33.90
30.65
33.12
+9.02%
119,840
06/18/2026
30.38
30.55
29.78
30.38
+1.57%
51,904
06/17/2026
30.33
30.45
29.67
29.91
-1.12%
18,793
06/16/2026
30.41
30.78
29.98
30.25
+0.50%
19,174
06/15/2026
30.90
30.90
29.99
30.10
-2.11%
14,309
06/12/2026
30.89
30.95
30.00
30.75
+0.75%
18,974
06/11/2026
30.85
30.95
29.70
30.52
-0.91%
20,722
06/10/2026
30.40
31.25
28.66
30.80
+2.46%
28,685
06/09/2026
29.94
30.64
28.58
30.06
+1.45%
24,655
06/08/2026
30.10
30.10
29.47
29.63
-0.60%
13,368
06/05/2026
29.43
29.99
28.40
29.81
+1.64%
26,295
06/04/2026
28.93
29.49
28.93
29.33
+2.66%
14,841
06/03/2026
28.84
28.84
28.46
28.57
-1.72%
26,996
06/02/2026
28.54
29.31
28.08
29.07
+1.18%
26,773
06/01/2026
28.87
28.98
28.25
28.73
-1.31%
22,365
05/29/2026
28.98
29.29
28.97
29.11
-0.24%
19,553
05/28/2026
29.09
29.18
29.07
29.18
+0.45%
10,909
05/27/2026
29.09
29.30
28.70
29.05
+0.38%
16,531
05/26/2026
28.55
28.96
28.32
28.94
+1.26%
23,669
05/22/2026
28.27
28.75
28.27
28.58
-0.42%
16,681
05/21/2026
28.50
28.79
28.22
28.70
+0.03%
13,966
05/20/2026
28.42
28.94
28.39
28.69
+0.95%
15,491
05/19/2026
28.06
29.08
27.80
28.42
+0.46%
14,911
05/18/2026
28.21
28.36
28.10
28.29
+1.95%
8,736
05/15/2026
28.20
28.41
27.67
27.75
-2.49%
17,398
05/14/2026
28.03
28.46
27.90
28.46
+1.25%
11,186
05/13/2026
28.07
28.66
27.91
28.11
-0.64%
14,833
05/12/2026
28.52
28.52
27.88
28.29
-0.67%
16,374
05/11/2026
29.21
29.21
28.44
28.48
-1.93%
10,444
05/08/2026
29.06
29.99
28.85
29.04
-0.38%
8,843
05/07/2026
29.13
29.50
29.03
29.15
+0.10%
11,606
05/06/2026
29.20
29.48
28.73
29.12
+0.80%
14,939
05/05/2026
28.82
29.01
28.42
28.89
+1.69%
9,774
05/04/2026
28.87
28.88
28.41
28.41
-1.66%
24,122
05/01/2026
28.65
28.96
28.65
28.89
+1.51%
13,033
04/30/2026
28.27
29.11
28.27
28.46
+0.14%
24,553
04/29/2026
29.29
29.29
28.42
28.42
-3.27%
17,091
04/28/2026
29.12
29.70
28.86
29.38
+1.31%
17,992
04/27/2026
28.86
29.30
28.86
29.00
-0.17%
15,090
04/24/2026
28.95
29.20
28.75
29.05
-0.17%
9,003
04/23/2026
29.25
29.25
28.60
29.10
+1.75%
7,156
04/22/2026
28.71
28.74
28.51
28.60
-0.31%
11,702
04/22/2026
$0.80 Earnings
04/21/2026
29.48
29.53
28.69
28.69
-2.75%
19,905
04/20/2026
29.42
29.60
29.29
29.50
+0.27%
13,407
04/17/2026
29.03
29.90
28.65
29.42
+2.62%
26,618
04/16/2026
28.80
28.80
28.30
28.67
-0.42%
18,146
04/15/2026
29.14
29.19
28.62
28.79
-1.49%
20,885
04/14/2026
29.25
29.35
29.04
29.23
-0.26%
11,867
04/13/2026
29.35
29.35
28.95
29.30
-0.14%
12,624
04/10/2026
29.76
29.90
29.19
29.34
-1.84%
14,155
04/09/2026
28.97
29.95
28.97
29.89
+2.15%
14,142
04/08/2026
29.00
29.44
28.77
29.26
+1.81%
53,278
04/07/2026
28.31
28.97
28.26
28.74
+1.27%
19,065
04/07/2026
$0.37 Dividend
04/06/2026
28.23
29.07
28.23
28.38
+0.52%
58,198
04/02/2026
27.57
28.55
27.54
28.23
+1.10%
13,439
04/01/2026
27.76
28.30
27.37
27.93
+0.93%
14,986
03/31/2026
28.29
28.29
27.49
27.67
-0.67%
20,199
03/30/2026
27.72
27.95
27.60
27.86
+1.80%
22,090
03/27/2026
27.41
27.81
27.32
27.36
-1.14%
10,688
03/26/2026
27.39
27.73
27.39
27.68
+0.57%
11,729
03/25/2026
27.59
27.67
27.39
27.52
+0.25%
20,567
03/24/2026
27.51
27.83
27.28
27.45
-1.21%
17,487
03/23/2026
26.86
28.12
26.86
27.79
+4.72%
30,763
03/20/2026
26.95
27.88
26.51
26.53
-0.92%
66,064
03/19/2026
26.63
27.38
26.53
26.78
+0.78%
16,000
03/18/2026
26.90
27.01
26.53
26.57
-2.00%
24,973
03/17/2026
27.36
27.64
27.00
27.12
-0.65%
18,326
03/16/2026
27.48
27.62
27.16
27.29
+1.06%
11,324
03/13/2026
27.15
27.34
26.84
27.01
-0.51%
15,579
03/12/2026
26.76
27.15
26.64
27.15
+0.77%
22,691
03/11/2026
27.16
27.64
26.92
26.94
-1.48%
11,900
03/10/2026
26.97
28.14
26.97
27.34
+0.69%
14,356
03/09/2026
27.16
27.36
26.65
27.16
-0.79%
19,348
03/06/2026
27.02
27.40
26.65
27.37
+0.22%
32,148
03/05/2026
28.02
28.02
26.90
27.31
-2.78%
29,368
03/04/2026
28.02
28.18
27.67
28.09
+1.01%
8,486
03/03/2026
27.64
28.13
27.24
27.81
-0.16%
18,269
03/02/2026
26.77
28.13
26.65
27.86
+2.06%
17,260
02/27/2026
27.82
27.89
27.28
27.29
-3.25%
19,316
02/26/2026
27.99
28.48
27.91
28.21
+0.92%
14,405
02/25/2026
27.74
28.18
27.31
27.96
+1.58%
12,027
02/24/2026
27.99
28.13
27.28
27.52
+0.72%
8,609
02/23/2026
28.59
28.59
27.28
27.32
-3.86%
14,677
02/20/2026
28.02
28.48
27.76
28.42
+1.30%
8,115
02/19/2026
28.40
28.63
27.88
28.05
-1.49%
13,340
02/18/2026
29.08
29.17
28.48
28.48
-1.70%
16,438
02/17/2026
28.74
29.32
28.74
28.97
+0.58%
13,243
02/13/2026
28.70
28.93
28.69
28.80
+0.21%
8,070
02/12/2026
28.85
29.08
28.51
28.75
+0.17%
11,596
02/11/2026
28.99
29.12
28.51
28.70
-0.24%
10,389
02/10/2026
29.24
29.61
28.76
28.76
-2.02%
22,099
02/09/2026
29.51
29.90
29.36
29.36
-0.90%
14,603
02/06/2026
29.59
29.94
29.00
29.62
+0.94%
44,492
02/05/2026
28.86
29.40
28.16
29.35
+2.09%
32,202
02/04/2026
28.11
28.84
27.93
28.75
+2.64%
34,701
02/03/2026
27.56
28.08
27.28
28.00
+1.50%
32,326
02/02/2026
27.12
27.63
27.12
27.59
+2.19%
25,966
01/30/2026
26.39
27.06
26.11
27.00
+1.37%
25,801