Free Trial

First Bancorp (FNLC) Stock Chart & Stock Price History

First Bancorp logo
$24.37 -0.06 (-0.25%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$25.28 +0.91 (+3.73%)
As of 08:03 AM 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 Stock Price Performance

5 Day
Performance
+1.63%
1 Month
Performance
-2.29%
3 Month
Performance
-5.69%
6 Month
Performance
-6.52%
Year-To-Date
Performance
-10.90%
1 Year
Performance
+6.98%
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.

FNLC Stock Chart for Friday, May, 2, 2025

First Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$24.43$24.37
-0.25%
$24.63$23.8816,947 shs$272.85 million
04/30/2025$24.74$24.43
-1.25%
$24.55$24.0317,836 shs$273.52 million
04/29/2025$24.22$24.74
+2.15%
$24.74$24.2411,174 shs$276.99 million
04/28/2025$23.98$24.22
+1.00%
$24.29$23.8519,631 shs$271.17 million
04/25/2025$24.28$23.98
-1.24%
$24.24$23.8715,411 shs$268.48 million
04/24/2025$24.20$24.28
+0.33%
$24.95$24.0114,813 shs$271.84 million
04/23/2025$24.40$24.20
-0.82%
$24.87$24.0014,227 shs$270.94 million
04/22/2025$23.52$24.40
+3.74%
$24.40$23.7813,204 shs$273.18 million
04/21/2025$23.39$23.52
+0.56%
$24.00$23.0521,672 shs$263.33 million
04/18/2025$23.39$23.39$24.10$22.9921,709 shs$261.87 million
04/17/2025$22.94$23.39
+1.96%
$24.10$22.9921,709 shs$261.87 million
04/16/2025$23.12$22.94
-0.78%
$23.05$22.8414,910 shs$256.84 million
04/15/2025$22.70$23.12
+1.85%
$23.22$22.6013,798 shs$258.85 million
04/14/2025$22.73$22.70
-0.13%
$22.93$22.2217,937 shs$254.15 million
04/11/2025$22.60$22.73
+0.58%
$22.73$22.1117,841 shs$254.49 million
04/10/2025$23.60$22.60
-4.24%
$24.84$22.2226,772 shs$253.03 million
04/09/2025$23.22$23.60
+1.64%
$24.75$22.4251,501 shs$264.23 million
04/09/2025$23.22$23.60
+1.64%
$24.75$22.4251,501 shs$264.23 million
04/08/2025$24.15$23.22
-3.85%
$24.25$23.1231,405 shs$259.97 million
04/08/2025$24.15$23.22
-3.85%
$24.25$23.1231,405 shs$259.97 million
04/07/2025$24.44$24.15
-1.19%
$25.40$23.5240,933 shs$270.38 million
04/04/2025$23.71$24.44
+3.08%
$24.75$23.0940,783 shs$273.63 million
04/03/2025$24.94$23.71
-4.93%
$24.50$23.5539,048 shs$265.46 million
04/02/2025$24.87$24.94
+0.28%
$24.94$24.6216,080 shs$279.23 million
04/01/2025$24.72$24.87
+0.61%
$24.98$24.7012,953 shs$278.45 million

This page (NASDAQ:FNLC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners