FNLC | First Bancorp | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

First Bancorp (FNLC)

NASDAQ

$36.14+$1.57 (+4.56%)

Price as of Oct 22, 2026 7:30 PM EDT

$389.9M
Market Cap
41.49%
1-Year Change
Banks - Regional
Industry

1 Month
+0.43%

Low Price$32.97

High Price$34.26
3 Months
+2.25%

Low Price$32.97

High Price$35.28
1 Year
+41.49%

Low Price$23.32

High Price$35.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	34.65	35.00	34.16	34.56	+0.52%	42,723
10/21/2026	$0.95 Earnings
10/20/2026	34.02	34.95	34.02	34.38	+1.45%	35,353
10/19/2026	34.20	34.49	33.32	33.89	-1.40%	39,967
10/16/2026	33.89	34.50	33.17	34.37	+1.69%	54,407
10/15/2026	33.78	34.38	33.63	33.80	+1.02%	41,216
10/14/2026	33.15	33.62	32.81	33.46	-0.33%	43,013
10/13/2026	33.63	33.82	33.29	33.57	+0.15%	31,941
10/12/2026	32.77	33.74	32.39	33.52	+1.67%	38,931
10/09/2026	33.38	33.38	32.72	32.97	-1.41%	35,284
10/08/2026	33.37	33.63	32.75	33.44	+0.39%	29,456
10/07/2026	33.38	33.57	32.95	33.31	-1.30%	34,050
10/06/2026	33.99	34.12	33.50	33.75	-0.24%	46,444
10/06/2026	$0.38 Dividend
10/05/2026	33.94	34.06	33.28	33.83	0.00%	76,119
10/02/2026	33.58	33.87	33.14	33.83	+1.54%	33,673
10/01/2026	32.85	33.58	32.44	33.32	+1.05%	31,701
09/30/2026	33.41	33.46	32.68	32.97	-1.27%	35,284
09/29/2026	34.07	34.07	32.94	33.39	-1.55%	37,631
09/28/2026	34.08	34.12	32.66	33.92	-0.15%	51,765
09/25/2026	33.75	34.06	33.51	33.97	+0.44%	31,632
09/24/2026	33.71	34.59	33.34	33.82	+0.65%	49,979
09/23/2026	34.53	34.53	33.27	33.60	-1.91%	41,922
09/22/2026	34.64	34.91	33.76	34.26	-0.46%	70,596
09/21/2026	34.79	35.03	34.41	34.41	-1.08%	33,215
09/18/2026	34.64	34.99	34.15	34.79	+0.26%	127,942
09/17/2026	34.88	35.17	34.60	34.70	+0.06%	29,731
09/16/2026	35.43	35.43	34.16	34.68	-1.71%	35,264
09/15/2026	34.98	35.30	34.62	35.28	+1.13%	33,717
09/14/2026	34.63	35.15	34.62	34.89	+0.94%	27,194
09/11/2026	35.08	35.15	34.22	34.56	-0.26%	22,957
09/10/2026	34.45	34.77	34.02	34.65	+0.14%	23,055
09/09/2026	33.98	34.68	33.92	34.60	+1.19%	31,043
09/08/2026	34.55	34.80	34.20	34.20	-1.59%	18,016
09/04/2026	34.40	35.05	33.69	34.75	+0.31%	14,724
09/03/2026	34.48	34.68	33.78	34.64	+1.07%	27,111
09/02/2026	33.59	34.57	33.59	34.28	+2.09%	26,443
09/01/2026	33.90	34.19	33.45	33.57	-0.90%	15,787
08/31/2026	34.39	34.39	33.88	33.88	-1.44%	21,447
08/28/2026	34.27	34.84	34.10	34.37	+0.67%	27,559
08/27/2026	34.00	34.20	33.64	34.15	+0.20%	32,638
08/26/2026	34.38	34.38	33.94	34.08	-0.43%	24,966
08/25/2026	34.16	34.50	33.78	34.23	+0.14%	17,886
08/24/2026	34.41	34.62	33.69	34.18	-0.52%	14,323
08/21/2026	34.61	34.63	33.86	34.35	-0.86%	36,909
08/20/2026	34.15	34.72	33.99	34.65	+1.48%	25,668
08/19/2026	35.29	35.58	34.15	34.15	-3.01%	22,558
08/18/2026	35.17	35.38	34.65	35.20	+0.65%	26,416
08/17/2026	35.09	35.26	34.94	34.98	-0.70%	24,322
08/14/2026	35.18	35.50	34.85	35.22	+0.28%	33,289
08/13/2026	35.60	35.60	34.98	35.13	-0.36%	24,617
08/12/2026	34.99	35.40	34.86	35.25	+0.65%	30,858
08/11/2026	34.49	35.11	34.47	35.03	+1.78%	26,873
08/10/2026	34.68	35.13	34.33	34.41	-1.64%	21,459
08/07/2026	34.77	35.09	34.47	34.99	+0.20%	17,710
08/06/2026	34.98	35.15	34.56	34.92	-0.23%	18,593
08/05/2026	35.35	35.59	34.49	35.00	-0.76%	22,014
08/04/2026	35.22	35.90	34.96	35.26	0.00%	34,571
08/03/2026	34.97	35.46	34.60	35.26	+1.60%	24,517
07/31/2026	34.51	34.86	33.65	34.71	+0.46%	31,517
07/30/2026	35.28	35.28	34.50	34.55	-1.72%	26,207
07/29/2026	34.99	35.45	34.65	35.16	+0.25%	34,597
07/28/2026	34.57	35.29	34.24	35.07	+1.63%	39,968
07/27/2026	34.70	34.95	32.92	34.50	-0.26%	80,602
07/24/2026	33.68	34.81	32.71	34.59	+2.91%	36,168
07/23/2026	33.48	33.71	32.46	33.61	+0.27%	33,055
07/22/2026	33.51	33.65	32.79	33.52	-0.82%	35,548
07/22/2026	$0.85 Earnings
07/21/2026	33.80	34.10	32.80	33.80	-0.52%	53,927
07/20/2026	34.15	34.95	33.20	33.98	-0.43%	46,567
07/17/2026	34.41	34.95	33.73	34.13	-1.65%	35,261
07/16/2026	33.79	34.70	33.79	34.70	+3.08%	29,171
07/15/2026	32.91	33.87	32.91	33.66	+0.74%	22,823
07/14/2026	33.07	33.51	32.83	33.41	+1.05%	30,682
07/13/2026	32.98	33.37	32.28	33.07	-0.03%	30,777
07/10/2026	33.09	33.20	32.69	33.08	-0.27%	29,521
07/09/2026	32.68	34.22	32.68	33.17	+0.93%	19,677
07/08/2026	33.20	33.20	32.69	32.86	-1.86%	23,587
07/07/2026	34.59	34.59	33.38	33.48	-2.73%	27,638
07/07/2026	$0.38 Dividend
07/06/2026	34.15	34.73	33.22	34.42	+0.43%	38,927
07/02/2026	34.76	34.81	33.70	34.28	-1.38%	34,667
07/01/2026	34.11	34.77	32.48	34.76	+2.04%	31,179
06/30/2026	33.92	34.39	33.61	34.06	-0.31%	39,186
06/29/2026	34.40	35.15	33.61	34.17	-1.63%	76,453
06/26/2026	33.33	34.96	33.27	34.74	+4.29%	242,833
06/25/2026	33.26	33.61	32.84	33.31	-0.15%	42,448
06/24/2026	33.33	33.75	33.06	33.36	+0.71%	52,523
06/23/2026	32.89	33.64	32.52	33.12	+2.23%	72,963
06/22/2026	29.98	33.16	29.98	32.40	+9.02%	119,840
06/18/2026	29.72	29.88	29.13	29.72	+1.57%	51,904
06/17/2026	29.67	29.79	29.02	29.26	-1.12%	18,793
06/16/2026	29.75	30.10	29.33	29.59	+0.50%	19,174
06/15/2026	30.23	30.23	29.34	29.44	-2.11%	14,309
06/12/2026	30.22	30.28	29.35	30.08	+0.75%	18,974
06/11/2026	30.18	30.28	29.05	29.86	-0.91%	20,722
06/10/2026	29.74	30.56	28.04	30.13	+2.46%	28,685
06/09/2026	29.29	29.97	27.96	29.41	+1.45%	24,655
06/08/2026	29.44	29.44	28.83	28.98	-0.60%	13,368
06/05/2026	28.79	29.34	27.78	29.16	+1.64%	26,295