Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Bancorp Inc (FNLC)
First Bancorp Inc (FNLC) Historical

FNLC First Bancorp Inc

25.21

-0.52 (-2.02%)

Jan 10 2025 - Closed

Delayed by 15 minutes

FNLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	25.21	-0.52	-2.02%	25.70	25.71	24.89	30,567
Jan 08 2025	25.73	-0.35	-1.34%	25.78	26.0406	25.59	14,031
Jan 07 2025	26.08	-0.35	-1.32%	26.43	26.43	26.0304	19,617
Jan 06 2025	26.43	-0.68	-2.51%	26.98	27.18	26.30	29,692
Jan 03 2025	27.11	0.48	1.80%	26.64	27.25	26.57	19,933
Jan 02 2025	26.63	-0.72	-2.63%	27.41	27.41	26.51	22,885
Dec 31 2024	27.35	0.41	1.52%	26.80	27.60	26.80	20,638
Dec 30 2024	26.94	-0.13	-0.48%	26.99	27.2849	26.77	6,989
Dec 27 2024	27.07	-0.35	-1.28%	27.18	27.41	26.91	12,993
Dec 26 2024	27.42	-0.15	-0.54%	27.44	27.62	27.20	11,446
Dec 24 2024	27.57	0.63	2.34%	27.08	27.57	27.06	11,223
Dec 23 2024	26.94	-0.77	-2.78%	27.59	27.59	26.52	31,820
Dec 20 2024	27.71	1.22	4.61%	25.72	27.78	25.72	67,337
Dec 19 2024	26.49	-0.08	-0.30%	26.65	27.08	26.38	18,931
Dec 18 2024	26.57	-1.21	-4.36%	28.12	28.33	26.12	26,302
Dec 17 2024	27.78	-0.58	-2.05%	28.34	28.34	27.58	13,742
Dec 16 2024	28.36	0.20	0.71%	27.95	28.36	27.90	8,603
Dec 13 2024	28.16	-0.14	-0.49%	28.06	28.19	27.69	10,266
Dec 12 2024	28.30	-0.33	-1.15%	28.71	28.71	27.77	22,856
Dec 11 2024	28.63	0.08	0.28%	28.91	29.02	28.60	21,433
Dec 10 2024	28.55	0.39	1.38%	28.35	29.04	28.08	15,006
Dec 09 2024	28.16	-0.16	-0.56%	28.32	28.65	28.10	14,656
Dec 06 2024	28.32	-0.21	-0.74%	28.55	28.76	27.9527	8,133
Dec 05 2024	28.53	-0.20	-0.70%	28.69	28.86	28.26	13,246
Dec 04 2024	28.73	0.24	0.84%	28.50	28.93	28.32	12,311
Dec 03 2024	28.49	-0.76	-2.60%	29.34	29.34	28.47	12,105
Dec 02 2024	29.25	0.68	2.38%	28.69	29.33	28.69	16,542
Nov 29 2024	28.57	-0.17	-0.59%	29.07	29.07	28.41	8,534
Nov 27 2024	28.74	-0.06	-0.21%	28.91	28.99	28.70	9,217
Nov 26 2024	28.80	-0.56	-1.91%	29.35	29.35	28.5201	16,705
Nov 25 2024	29.36	0.06	0.20%	29.73	30.09	29.30	24,782
Nov 22 2024	29.30	0.70	2.45%	28.63	29.36	28.48	12,221
Nov 21 2024	28.60	0.55	1.96%	28.38	28.95	28.38	11,081
Nov 20 2024	28.05	-0.42	-1.48%	28.53	28.53	27.7139	17,691
Nov 19 2024	28.47	0.06	0.21%	28.14	28.47	27.6803	7,334
Nov 18 2024	28.41	-0.33	-1.15%	28.95	28.95	28.31	14,751
Nov 15 2024	28.74	-0.39	-1.34%	29.39	29.43	28.40	14,346
Nov 14 2024	29.13	0.31	1.08%	29.13	29.145	28.44	21,536
Nov 13 2024	28.82	-0.18	-0.62%	29.08	29.39	28.82	15,227
Nov 12 2024	29.00	-0.78	-2.60%	29.80	29.80	28.75	34,058
Nov 11 2024	29.775	0.42	1.45%	30.00	30.15	29.73	16,906
Nov 08 2024	29.35	0.48	1.66%	29.00	29.35	28.89	16,192
Nov 07 2024	28.87	-2.15	-6.93%	30.88	30.88	28.59	32,228
Nov 06 2024	31.02	4.42	16.62%	27.89	31.05	27.89	68,468
Nov 05 2024	26.60	0.82	3.18%	25.79	26.60	25.79	8,333
Nov 04 2024	25.78	-0.29	-1.11%	25.85	26.03	25.68	7,410
Nov 01 2024	26.07	0.17	0.66%	26.16	26.16	25.90	10,399
Oct 31 2024	25.90	-0.51	-1.93%	26.23	26.40	25.90	13,019
Oct 30 2024	26.41	0.01	0.04%	26.18	26.6584	26.18	8,170
Oct 29 2024	26.40	0.19	0.72%	25.95	26.57	25.92	10,913
Oct 28 2024	26.21	0.35	1.35%	26.22	26.78	26.01	18,457
Oct 25 2024	25.86	-0.89	-3.33%	26.90	26.90	25.85	11,095
Oct 24 2024	26.75	0.78	3.00%	25.80	26.75	25.55	10,733
Oct 23 2024	25.97	-0.10	-0.38%	25.79	26.38	25.58	9,566
Oct 22 2024	26.07	-0.07	-0.27%	26.03	26.31	25.91	8,837
Oct 21 2024	26.14	-1.37	-4.98%	27.66	27.66	26.04	10,321
Oct 18 2024	27.51	-0.19	-0.69%	27.89	27.89	27.42	17,662
Oct 17 2024	27.70	0.36	1.32%	27.58	27.73	27.315	14,174
Oct 16 2024	27.34	0.70	2.63%	27.13	27.6517	26.8323	21,008
Oct 15 2024	26.64	0.36	1.37%	26.34	27.42	26.34	13,027
Oct 14 2024	26.28	0.05	0.19%	26.22	26.35	26.01	9,142

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions