First Bancorp (FNLC) Stock Chart & Stock Price History → 25% of Americans Are In Grave Danger (From Banyan Hill Publishing) (Ad) Free FNLC Stock Alerts $23.37 -0.12 (-0.51%) (As of 06/6/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends First Bancorp Stock Price Performance5 Day Performance-3.27%1 Month Performance+1.34%3 Month Performance-0.26%6 Month Performance-9.49%Year-To-Date Performance-17.19%1 Year Performance-9.31% Receive FNLC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only AI company to buyThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. FNLC Stock Chart for Friday, June, 7, 2024 FNLC Chart by TradingView First Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$23.49$23.37-0.51%$23.78$23.348,421 shs$260.34 million06/05/2024$23.46$23.49+0.13%$23.65$23.409,295 shs$261.68 million06/04/2024$23.62$23.46-0.68%$23.92$23.3310,643 shs$261.34 million06/03/2024$24.16$23.62-2.24%$24.43$23.6110,464 shs$263.13 million05/31/2024$23.94$24.16+0.92%$24.56$23.909,552 shs$269.14 million05/30/2024$23.43$23.94+2.18%$24.00$23.6410,909 shs$266.60 million Get the Latest News and Ratings for FNLC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$24.28$23.43-3.50%$24.03$23.4311,057 shs$261.01 million05/28/2024$24.50$24.28-0.90%$24.50$24.0914,907 shs$270.48 million05/27/2024$24.50$24.50$24.76$24.417,500 shs$272.93 million05/24/2024$24.45$24.50+0.20%$24.76$24.417,410 shs$272.93 million05/23/2024$24.60$24.45-0.61%$24.67$24.3521,022 shs$272.37 million05/22/2024$24.52$24.60+0.33%$24.72$24.579,791 shs$274.04 million05/21/2024$24.21$24.52+1.28%$24.63$24.329,760 shs$273.15 million05/20/2024$24.32$24.21-0.45%$24.31$24.205,098 shs$269.60 million05/17/2024$23.98$24.32+1.42%$24.36$23.5415,861 shs$270.93 million05/16/2024$23.88$23.98+0.42%$24.00$23.4812,039 shs$267.04 million05/15/2024$23.36$23.88+2.23%$23.88$23.379,225 shs$266.02 million05/14/2024$23.30$23.36+0.26%$23.58$23.366,718 shs$260.23 million05/13/2024$23.48$23.30-0.77%$23.62$23.3012,509 shs$259.56 million05/10/2024$23.79$23.48-1.30%$23.82$23.418,023 shs$261.33 million05/09/2024$23.28$23.79+2.19%$23.79$23.0813,576 shs$264.78 million05/08/2024$23.00$23.28+1.22%$23.28$22.7610,820 shs$259.11 million05/07/2024$23.06$23.00-0.26%$23.25$23.0011,167 shs$255.99 million05/06/2024$23.09$23.06-0.13%$23.29$22.876,168 shs$256.66 million05/03/2024$22.78$23.09+1.36%$23.15$22.866,846 shs$256.99 million05/02/2024$22.56$22.78+1.00%$23.00$22.6610,001 shs$253.54 million05/01/2024$22.08$22.56+2.15%$22.62$22.2411,245 shs$251.04 million04/30/2024$22.30$22.08-0.99%$22.15$21.7918,449 shs$245.75 million04/29/2024$22.55$22.30-1.11%$22.65$22.2010,740 shs$248.20 million04/26/2024$22.40$22.55+0.67%$23.00$22.159,406 shs$250.98 million04/25/2024$22.74$22.40-1.50%$22.80$22.1215,278 shs$249.31 million04/24/2024$22.52$22.74+0.98%$22.74$22.217,659 shs$253.10 million04/23/2024$22.86$22.52-1.49%$22.75$22.5111,344 shs$250.65 million04/22/2024$22.99$22.86-0.57%$23.47$22.8624,478 shs$254.43 million04/19/2024$22.16$22.99+3.75%$23.30$22.2920,784 shs$255.88 million04/18/2024$22.24$22.16-0.36%$23.00$22.0015,851 shs$246.64 million04/17/2024$22.02$22.24+1.00%$22.71$22.0910,522 shs$247.53 million04/16/2024$22.23$22.02-0.94%$22.27$21.7711,446 shs$245.08 million04/15/2024$22.31$22.23-0.36%$22.31$22.117,323 shs$247.42 million04/12/2024$22.58$22.31-1.20%$22.50$22.0815,372 shs$248.31 millionA Wave of Creative Destruction Set to Strike June 30 (Ad)You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.Click here for details. 04/11/2024$22.69$22.58-0.48%$22.80$22.2615,365 shs$251.32 million04/10/2024$23.56$22.69-3.69%$23.43$22.0730,855 shs$252.54 million04/09/2024$23.67$23.56-0.46%$23.89$23.5615,771 shs$262.22 million04/08/2024$24.03$23.67-1.50%$24.05$23.6720,022 shs$263.45 million04/05/2024$23.86$24.03+0.71%$24.31$23.8118,891 shs$267.45 million04/04/2024$23.63$23.86+0.97%$24.17$23.658,596 shs$265.56 million04/03/2024$23.57$23.63+0.25%$24.83$23.2614,708 shs$263.00 million04/02/2024$24.39$23.57-3.36%$24.49$23.5530,031 shs$262.33 million04/01/2024$24.64$24.39-1.01%$24.58$23.4514,296 shs$271.46 million03/29/2024$24.64$24.64$24.68$23.5450,135 shs$274.24 million03/28/2024$23.89$24.64+3.14%$24.68$23.5450,135 shs$274.24 million03/27/2024$23.11$23.89+3.38%$23.97$23.2117,478 shs$265.90 million03/26/2024$23.26$23.11-0.64%$23.50$22.7515,842 shs$257.21 million03/25/2024$23.12$23.26+0.61%$23.38$23.264,845 shs$258.88 million03/22/2024$23.17$23.12-0.22%$23.23$23.0812,232 shs$257.33 million03/21/2024$22.98$23.17+0.83%$23.25$22.8929,150 shs$257.88 million03/20/2024$22.84$22.98+0.61%$23.37$22.7514,893 shs$255.77 million03/19/2024$22.74$22.84+0.44%$22.98$22.709,719 shs$254.21 million03/18/2024$23.13$22.74-1.69%$23.01$22.7115,418 shs$253.10 million03/15/2024$22.61$23.13+2.30%$23.13$22.6129,327 shs$257.44 million03/14/2024$23.10$22.61-2.10%$23.27$22.5517,087 shs$251.65 million03/13/2024$23.26$23.10-0.71%$23.20$23.0013,680 shs$257.05 million03/12/2024$23.25$23.26+0.04%$23.50$22.9020,510 shs$257.95 million03/11/2024$23.14$23.25+0.48%$23.25$22.889,775 shs$257.84 million03/08/2024$23.36$23.14-0.94%$23.47$22.8817,913 shs$256.62 million03/07/2024$23.43$23.36-0.30%$23.55$23.2512,457 shs$259.06 million03/06/2024$23.29$23.43+0.60%$23.49$23.168,248 shs$259.84 million03/05/2024$23.12$23.29+0.76%$23.39$23.059,221 shs$258.29 million Related Companies: Fidelity D & D Bancorp Stock Price Chart Peoples Financial Services Stock Price Chart Southern First Bancshares Stock Price Chart Guaranty Bancshares Stock Price Chart LCNB Stock Price Chart SmartFinancial Stock Price Chart Sandy Spring Bancorp Stock Price Chart Peoples Bancorp Stock Price Chart German American Bancorp Stock Price Chart Lakeland Bancorp Stock Price Chart Receive FNLC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FNLC) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...Crypto Swap Profits | SponsoredExposed: 10 CENT Crypto to Explode May 20th?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The First Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.