First Bancorp (FNLC) Stock Chart & Stock Price History $23.80 -0.74 (-3.02%) Closing price 06/13/2025 04:00 PM EasternExtended Trading$23.80 0.00 (-0.02%) As of 06/13/2025 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 increased 3.30%, with a year-to-date return of -12.98%. In the past month, the stock has decreased 4.49%, reflecting recent market activity. As of the latest close, First Bancorp traded at $23.80 with a market cap of $266.61 million and volume of 13,353 shares. Five years ago, the stock traded at $19.96, representing a 19.24% increase over that period. At the time, it had a market cap of $223.19 million and a volume of 35,700 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-1.69%1 Month Performance-4.49%3 Month Performance-4.07%Year-To-Date Performance-12.98%1 Year Performance+3.30%5 Year Performance+19.24% FNLC Stock Chart for Saturday, June, 14, 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 Capitalization06/13/2025$24.54$23.80-3.02%$24.20$23.6113,353 shs$266.61 million06/12/2025$24.60$24.54-0.24%$24.61$24.1610,443 shs$274.90 million06/11/2025$24.60$24.60$24.88$24.3520,844 shs$275.57 million06/10/2025$24.21$24.60+1.61%$25.12$24.2412,127 shs$275.57 million06/09/2025$24.45$24.21-0.98%$24.45$24.0314,244 shs$271.20 million06/06/2025$24.03$24.45+1.75%$24.45$23.9611,656 shs$273.89 million06/05/2025$23.98$24.03+0.21%$24.03$23.8012,106 shs$269.18 million06/04/2025$24.36$23.98-1.56%$24.28$23.9214,027 shs$268.62 million06/03/2025$24.01$24.36+1.46%$24.65$23.9212,748 shs$272.88 million06/02/2025$24.20$24.01-0.79%$24.67$23.8312,593 shs$268.96 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. 05/30/2025$24.45$24.20-1.02%$24.44$24.179,666 shs$271.09 million05/29/2025$24.19$24.45+1.07%$24.47$23.968,700 shs$273.89 million05/28/2025$24.58$24.19-1.59%$24.56$23.7510,483 shs$270.98 million05/27/2025$23.67$24.58+3.84%$25.02$23.8018,722 shs$275.35 million05/26/2025$23.67$23.67$23.94$23.3612,620 shs$265.15 million05/23/2025$23.78$23.67-0.46%$23.94$23.3612,620 shs$265.15 million05/22/2025$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 million Related Companies Peoples Bancorp Stock Price Chart Community Trust Bancorp Stock Price Chart Univest Financial Stock Price Chart Southside Bancshares Stock Price Chart Heritage Financial Stock Price Chart Mercantile Bank Stock Price Chart Central Pacific Financial 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 6/14/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGet in stocks now - and get out on this dateGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | 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