First Bancorp (FNLC) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free FNLC Stock Alerts $23.31 -0.06 (-0.26%) (As of 06/7/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends First Bancorp Stock Price Performance5 Day Performance-0.77%1 Month Performance-0.72%3 Month Performance+0.73%6 Month Performance-9.58%Year-To-Date Performance-17.40%1 Year Performance-8.95% 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 & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. FNLC Stock Chart for Monday, June, 10, 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 Capitalization06/07/2024$23.37$23.31-0.26%$23.60$23.148,012 shs$259.67 million06/06/2024$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 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. 05/30/2024$23.43$23.94+2.18%$24.00$23.6410,909 shs$266.60 million05/29/2024$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 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/12/2024$22.58$22.31-1.20%$22.50$22.0815,372 shs$248.31 million04/11/2024$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 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 6/10/2024 by MarketBeat.com Staff From Our PartnersYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 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 | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | 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.