Free Trial

First Bancorp, Inc (ME) (FNLC) Stock Chart & Stock Price History

First Bancorp, Inc (ME) logo
$25.83 -0.25 (-0.96%)
Closing price 08/15/2025 04:00 PM Eastern
Extended Trading
$25.92 +0.10 (+0.37%)
As of 08/15/2025 04:10 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.

First Bancorp, Inc (ME) Stock Price Performance

The First Bancorp, Inc (ME) (FNLC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 2.79%, with a year-to-date return of -5.56%. In the past month, the stock has decreased 1.41%, reflecting recent market activity.

As of the latest close, First Bancorp, Inc (ME) traded at $25.83 with a market cap of $289.55 million and volume of 13,701 shares. Five years ago, the stock traded at $21.80, representing a 18.49% increase over that period. At the time, it had a market cap of $240.57 million and a volume of 5,015 shares.

Receive FNLC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancorp, Inc (ME) and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.42%
1 Month
Performance
-1.41%
3 Month
Performance
+3.11%
Year-To-Date
Performance
-5.56%
1 Year
Performance
+2.79%
5 Year
Performance
+18.49%

FNLC Stock Chart for Saturday, August, 16, 2025

First Bancorp, Inc (ME) Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025$26.08$25.83
-0.96%
$26.55$25.7913,701 shs$289.55 million
08/14/2025$26.66$26.08
-2.18%
$26.33$25.8117,847 shs$292.38 million
08/13/2025$26.33$26.66
+1.25%
$26.85$25.3615,319 shs$298.86 million
08/12/2025$25.22$26.33
+4.40%
$26.37$25.4118,187 shs$294.90 million
08/11/2025$25.32$25.22
-0.39%
$25.69$25.0914,887 shs$282.46 million
08/08/2025$25.02$25.32
+1.20%
$25.68$24.9010,418 shs$283.58 million
08/07/2025$25.16$25.02
-0.56%
$25.14$24.8214,034 shs$280.27 million
08/06/2025$25.06$25.16
+0.40%
$25.30$24.6614,428 shs$281.79 million
08/05/2025$25.06$25.06$25.07$24.6016,942 shs$280.67 million
08/04/2025$24.78$25.06
+1.13%
$25.11$24.7114,053 shs$280.72 million
08/01/2025$25.21$24.78
-1.71%
$25.33$24.5021,844 shs$277.59 million
07/31/2025$25.31$25.21
-0.40%
$25.28$24.9021,022 shs$282.35 million
07/30/2025$25.60$25.31
-1.13%
$25.61$24.9326,711 shs$283.47 million
07/29/2025$26.01$25.60
-1.58%
$26.18$25.5910,364 shs$286.77 million
07/28/2025$25.66$26.01
+1.36%
$26.03$25.3920,376 shs$291.31 million
07/25/2025$24.88$25.66
+3.14%
$25.79$24.9322,331 shs$287.39 million
07/24/2025$26.70$24.88
-6.82%
$26.37$24.8531,186 shs$278.66 million
07/23/2025$26.52$26.70
+0.68%
$26.83$26.4316,341 shs$299.09 million
07/22/2025$26.70$26.52
-0.67%
$26.93$26.5019,490 shs$297.02 million
07/21/2025$26.73$26.70
-0.11%
$27.05$26.6711,532 shs$299.04 million
07/18/2025$26.82$26.73
-0.34%
$27.40$26.4634,002 shs$299.38 million
07/17/2025$26.20$26.82
+2.37%
$26.84$26.2232,241 shs$300.44 million
07/16/2025$25.44$26.20
+2.99%
$26.33$25.3538,442 shs$293.44 million
07/15/2025$25.99$25.44
-2.12%
$26.00$25.3946,265 shs$284.93 million

This page (NASDAQ:FNLC) was last updated on 8/16/2025 by MarketBeat.com Staff
From Our Partners