Free Trial

First Bancorp (FNLC) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free FNLC Stock Alerts
$23.30
-0.01 (-0.04%)
(As of 09:45 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First Bancorp Stock Price Performance

5 Day
Performance
-0.77%
1 Month
Performance
-0.72%
3 Month
Performance
+0.73%
6 Month
Performance
-9.58%
Year-To-Date
Performance
-17.40%
1 Year
Performance
-8.95%
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

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

FNLC Stock Chart for Monday, June, 10, 2024

FNLC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$23.37$23.31
-0.26%		$23.60$23.148,012 shs$259.67 million
06/06/2024$23.49$23.37
-0.51%		$23.78$23.348,421 shs$260.34 million
06/05/2024$23.46$23.49
+0.13%		$23.65$23.409,295 shs$261.68 million
06/04/2024$23.62$23.46
-0.68%		$23.92$23.3310,643 shs$261.34 million
06/03/2024$24.16$23.62
-2.24%		$24.43$23.6110,464 shs$263.13 million
05/31/2024$23.94$24.16
+0.92%		$24.56$23.909,552 shs$269.14 million
05/30/2024$23.43$23.94
+2.18%		$24.00$23.6410,909 shs$266.60 million
05/29/2024$24.28$23.43
-3.50%		$24.03$23.4311,057 shs$261.01 million
05/28/2024$24.50$24.28
-0.90%		$24.50$24.0914,907 shs$270.48 million
05/27/2024$24.50$24.50$24.76$24.417,500 shs$272.93 million
05/24/2024$24.45$24.50
+0.20%		$24.76$24.417,410 shs$272.93 million
05/23/2024$24.60$24.45
-0.61%		$24.67$24.3521,022 shs$272.37 million
05/22/2024$24.52$24.60
+0.33%		$24.72$24.579,791 shs$274.04 million
05/21/2024$24.21$24.52
+1.28%		$24.63$24.329,760 shs$273.15 million
05/20/2024$24.32$24.21
-0.45%		$24.31$24.205,098 shs$269.60 million
05/17/2024$23.98$24.32
+1.42%		$24.36$23.5415,861 shs$270.93 million
05/16/2024$23.88$23.98
+0.42%		$24.00$23.4812,039 shs$267.04 million
05/15/2024$23.36$23.88
+2.23%		$23.88$23.379,225 shs$266.02 million
05/14/2024$23.30$23.36
+0.26%		$23.58$23.366,718 shs$260.23 million
05/13/2024$23.48$23.30
-0.77%		$23.62$23.3012,509 shs$259.56 million
05/10/2024$23.79$23.48
-1.30%		$23.82$23.418,023 shs$261.33 million
05/09/2024$23.28$23.79
+2.19%		$23.79$23.0813,576 shs$264.78 million
05/08/2024$23.00$23.28
+1.22%		$23.28$22.7610,820 shs$259.11 million
05/07/2024$23.06$23.00
-0.26%		$23.25$23.0011,167 shs$255.99 million
05/06/2024$23.09$23.06
-0.13%		$23.29$22.876,168 shs$256.66 million
05/03/2024$22.78$23.09
+1.36%		$23.15$22.866,846 shs$256.99 million
05/02/2024$22.56$22.78
+1.00%		$23.00$22.6610,001 shs$253.54 million
05/01/2024$22.08$22.56
+2.15%		$22.62$22.2411,245 shs$251.04 million
04/30/2024$22.30$22.08
-0.99%		$22.15$21.7918,449 shs$245.75 million
04/29/2024$22.55$22.30
-1.11%		$22.65$22.2010,740 shs$248.20 million
04/26/2024$22.40$22.55
+0.67%		$23.00$22.159,406 shs$250.98 million
04/25/2024$22.74$22.40
-1.50%		$22.80$22.1215,278 shs$249.31 million
04/24/2024$22.52$22.74
+0.98%		$22.74$22.217,659 shs$253.10 million
04/23/2024$22.86$22.52
-1.49%		$22.75$22.5111,344 shs$250.65 million
04/22/2024$22.99$22.86
-0.57%		$23.47$22.8624,478 shs$254.43 million
04/19/2024$22.16$22.99
+3.75%		$23.30$22.2920,784 shs$255.88 million
04/18/2024$22.24$22.16
-0.36%		$23.00$22.0015,851 shs$246.64 million
04/17/2024$22.02$22.24
+1.00%		$22.71$22.0910,522 shs$247.53 million
04/16/2024$22.23$22.02
-0.94%		$22.27$21.7711,446 shs$245.08 million
04/15/2024$22.31$22.23
-0.36%		$22.31$22.117,323 shs$247.42 million
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
04/12/2024$22.58$22.31
-1.20%		$22.50$22.0815,372 shs$248.31 million
04/11/2024$22.69$22.58
-0.48%		$22.80$22.2615,365 shs$251.32 million
04/10/2024$23.56$22.69
-3.69%		$23.43$22.0730,855 shs$252.54 million
04/09/2024$23.67$23.56
-0.46%		$23.89$23.5615,771 shs$262.22 million
04/08/2024$24.03$23.67
-1.50%		$24.05$23.6720,022 shs$263.45 million
04/05/2024$23.86$24.03
+0.71%		$24.31$23.8118,891 shs$267.45 million
04/04/2024$23.63$23.86
+0.97%		$24.17$23.658,596 shs$265.56 million
04/03/2024$23.57$23.63
+0.25%		$24.83$23.2614,708 shs$263.00 million
04/02/2024$24.39$23.57
-3.36%		$24.49$23.5530,031 shs$262.33 million
04/01/2024$24.64$24.39
-1.01%		$24.58$23.4514,296 shs$271.46 million
03/29/2024$24.64$24.64$24.68$23.5450,135 shs$274.24 million
03/28/2024$23.89$24.64
+3.14%		$24.68$23.5450,135 shs$274.24 million
03/27/2024$23.11$23.89
+3.38%		$23.97$23.2117,478 shs$265.90 million
03/26/2024$23.26$23.11
-0.64%		$23.50$22.7515,842 shs$257.21 million
03/25/2024$23.12$23.26
+0.61%		$23.38$23.264,845 shs$258.88 million
03/22/2024$23.17$23.12
-0.22%		$23.23$23.0812,232 shs$257.33 million
03/21/2024$22.98$23.17
+0.83%		$23.25$22.8929,150 shs$257.88 million
03/20/2024$22.84$22.98
+0.61%		$23.37$22.7514,893 shs$255.77 million
03/19/2024$22.74$22.84
+0.44%		$22.98$22.709,719 shs$254.21 million
03/18/2024$23.13$22.74
-1.69%		$23.01$22.7115,418 shs$253.10 million
03/15/2024$22.61$23.13
+2.30%		$23.13$22.6129,327 shs$257.44 million
03/14/2024$23.10$22.61
-2.10%		$23.27$22.5517,087 shs$251.65 million
03/13/2024$23.26$23.10
-0.71%		$23.20$23.0013,680 shs$257.05 million
03/12/2024$23.25$23.26
+0.04%		$23.50$22.9020,510 shs$257.95 million
03/11/2024$23.14$23.25
+0.48%		$23.25$22.889,775 shs$257.84 million

Related Companies:
This page (NASDAQ:FNLC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored