Free Trial

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

First Bancorp, Inc (ME) logo
$25.66 +0.78 (+3.14%)
Closing price 07/25/2025 04:00 PM Eastern
Extended Trading
$25.67 +0.01 (+0.04%)
As of 07/25/2025 04:13 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 decreased 12.78%, with a year-to-date return of -6.18%. In the past month, the stock has increased 2.93%, reflecting recent market activity.

As of the latest close, First Bancorp, Inc (ME) traded at $25.66 with a market cap of $287.39 million and volume of 22,331 shares. Five years ago, the stock traded at $21.36, representing a 20.13% increase over that period. At the time, it had a market cap of $236.53 million and a volume of 6,236 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
-3.90%
1 Month
Performance
+2.93%
3 Month
Performance
+7.01%
Year-To-Date
Performance
-6.18%
1 Year
Performance
-12.78%
5 Year
Performance
+20.13%

FNLC Stock Chart for Saturday, July, 26, 2025

First Bancorp, Inc (ME) Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/14/2025$25.82$25.99
+0.66%
$26.05$25.7919,702 shs$291.09 million
07/11/2025$25.99$25.82
-0.65%
$25.93$25.6021,293 shs$289.18 million
07/10/2025$25.73$25.99
+1.01%
$26.09$25.7535,411 shs$291.14 million
07/09/2025$26.41$25.73
-2.57%
$26.42$25.4449,129 shs$288.18 million
07/08/2025$27.32$26.41
-3.33%
$26.92$26.2834,968 shs$295.79 million
07/07/2025$26.98$27.32
+1.26%
$27.58$26.5562,018 shs$306.04 million
07/04/2025$26.98$26.98$27.11$26.5025,334 shs$302.18 million
07/03/2025$26.40$26.98
+2.20%
$27.11$26.5025,334 shs$302.23 million
07/02/2025$26.08$26.40
+1.23%
$26.48$25.9725,602 shs$295.68 million
07/01/2025$25.41$26.08
+2.64%
$26.51$25.2630,699 shs$292.10 million
06/30/2025$25.35$25.41
+0.24%
$25.71$25.3819,208 shs$284.59 million
06/27/2025$24.93$25.35
+1.68%
$25.50$25.0252,607 shs$283.92 million
06/26/2025$24.70$24.93
+0.93%
$25.00$24.4115,438 shs$279.22 million
06/25/2025$24.80$24.70
-0.40%
$24.84$24.5913,171 shs$276.64 million

This page (NASDAQ:FNLC) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners