First Bancorp (FNLC) Stock Chart & Stock Price History $23.78 -0.43 (-1.78%) Closing price 05/22/2025 04:00 PM EasternExtended Trading$23.82 +0.04 (+0.17%) As of 05/22/2025 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock First Bancorp Stock Price Performance The First Bancorp (FNLC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 2.74%, with a year-to-date return of -13.05%. In the past month, the stock has decreased 1.74%, reflecting recent market activity. As of the latest close, First Bancorp traded at $23.78 with a market cap of $266.38 million and volume of 9,348 shares. Five years ago, the stock traded at $19.90, representing a 19.50% increase over that period. At the time, it had a market cap of $213.14 million and a volume of 19,600 shares. 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. Email Address 5 Day Performance-5.07%1 Month Performance-1.74%3 Month Performance-6.30%Year-To-Date Performance-13.05%1 Year Performance-2.74%5 Year Performance+19.50% FNLC Stock Chart for Friday, May, 23, 2025 FNLC Chart by TradingView First Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$24.21$23.78-1.78%$24.06$23.749,348 shs$266.38 million05/21/2025$24.87$24.21-2.65%$24.62$24.0718,319 shs$271.20 million05/20/2025$24.80$24.87+0.28%$24.92$24.507,660 shs$278.59 million05/19/2025$25.05$24.80-1.00%$24.87$24.7317,227 shs$277.81 million05/16/2025$25.42$25.05-1.46%$25.43$24.9220,789 shs$280.61 million05/15/2025$24.92$25.42+2.01%$25.49$25.0313,896 shs$284.76 million05/14/2025$24.70$24.92+0.89%$24.92$24.4918,163 shs$279.00 million05/13/2025$24.60$24.70+0.41%$25.07$24.6611,415 shs$276.54 million05/12/2025$24.46$24.60+0.57%$25.09$24.5317,908 shs$275.42 million05/09/2025$24.87$24.46-1.65%$24.70$24.2312,057 shs$273.85 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. 05/08/2025$24.52$24.87+1.43%$25.00$24.3711,985 shs$278.45 million05/07/2025$24.65$24.52-0.51%$24.86$24.1718,846 shs$274.53 million05/06/2025$24.63$24.65+0.06%$24.94$24.3326,812 shs$275.93 million05/05/2025$24.89$24.63-1.04%$24.98$24.529,727 shs$275.76 million05/02/2025$24.37$24.89+2.13%$24.89$24.5010,909 shs$278.67 million05/01/2025$24.43$24.37-0.25%$24.63$23.8816,947 shs$272.85 million04/30/2025$24.74$24.43-1.25%$24.55$24.0317,836 shs$273.52 million04/29/2025$24.22$24.74+2.15%$24.74$24.2411,174 shs$276.99 million04/28/2025$23.98$24.22+1.00%$24.29$23.8519,631 shs$271.17 million04/25/2025$24.28$23.98-1.24%$24.24$23.8715,411 shs$268.48 million04/24/2025$24.20$24.28+0.33%$24.95$24.0114,813 shs$271.84 million04/23/2025$24.40$24.20-0.82%$24.87$24.0014,227 shs$270.94 million04/22/2025$23.52$24.40+3.74%$24.40$23.7813,204 shs$273.18 million Related Companies Peoples Bancorp Stock Price Chart Community Trust Bancorp Stock Price Chart Southside Bancshares Stock Price Chart Univest Financial Stock Price Chart Heritage Financial Stock Price Chart Central Pacific Financial Stock Price Chart Mercantile Bank Stock Price Chart Hanmi Financial Stock Price Chart First Community Bankshares Stock Price Chart Camden National 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 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy FNLC Stock Free FNLC Stock Alerts