Free Trial

First Bancorp (FNLC) Stock Chart & Stock Price History

First Bancorp logo
$23.78 -0.43 (-1.78%)
Closing price 05/22/2025 04:00 PM Eastern
Extended 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.

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 Email

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

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

First Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$24.21$23.78
-1.78%
$24.06$23.749,348 shs$266.38 million
05/21/2025$24.87$24.21
-2.65%
$24.62$24.0718,319 shs$271.20 million
05/20/2025$24.80$24.87
+0.28%
$24.92$24.507,660 shs$278.59 million
05/19/2025$25.05$24.80
-1.00%
$24.87$24.7317,227 shs$277.81 million
05/16/2025$25.42$25.05
-1.46%
$25.43$24.9220,789 shs$280.61 million
05/15/2025$24.92$25.42
+2.01%
$25.49$25.0313,896 shs$284.76 million
05/14/2025$24.70$24.92
+0.89%
$24.92$24.4918,163 shs$279.00 million
05/13/2025$24.60$24.70
+0.41%
$25.07$24.6611,415 shs$276.54 million
05/12/2025$24.46$24.60
+0.57%
$25.09$24.5317,908 shs$275.42 million
05/09/2025$24.87$24.46
-1.65%
$24.70$24.2312,057 shs$273.85 million
05/08/2025$24.52$24.87
+1.43%
$25.00$24.3711,985 shs$278.45 million
05/07/2025$24.65$24.52
-0.51%
$24.86$24.1718,846 shs$274.53 million
05/06/2025$24.63$24.65
+0.06%
$24.94$24.3326,812 shs$275.93 million
05/05/2025$24.89$24.63
-1.04%
$24.98$24.529,727 shs$275.76 million
05/02/2025$24.37$24.89
+2.13%
$24.89$24.5010,909 shs$278.67 million
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

This page (NASDAQ:FNLC) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners