First Bancorp (FNLC) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free FNLC Stock Alerts $24.16 +0.22 (+0.92%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends First Bancorp Stock Price Performance5 Day Performance-0.49%1 Month Performance+6.06%3 Month Performance+4.59%6 Month Performance-4.73%Year-To-Date Performance-14.39%1 Year Performance-4.09% 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 Email Address Ad Porter & CompanyHow Biden has already won 2024Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. FNLC Stock Chart for Sunday, June, 2, 2024 FNLC Chart by TradingView First Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$23.94$24.16+0.92%$24.56$23.909,552 shs$269.14 million05/30/2024$23.43$23.94+2.18%$24.00$23.6410,909 shs$266.60 million05/29/2024$24.28$23.43-3.50%$24.03$23.4311,057 shs$261.01 million05/28/2024$24.50$24.28-0.90%$24.50$24.0914,907 shs$270.48 million05/27/2024$24.50$24.50$24.76$24.417,500 shs$272.93 million05/24/2024$24.45$24.50+0.20%$24.76$24.417,410 shs$272.93 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. 05/23/2024$24.60$24.45-0.61%$24.67$24.3521,022 shs$272.37 million05/22/2024$24.52$24.60+0.33%$24.72$24.579,791 shs$274.04 million05/21/2024$24.21$24.52+1.28%$24.63$24.329,760 shs$273.15 million05/20/2024$24.32$24.21-0.45%$24.31$24.205,098 shs$269.60 million05/17/2024$23.98$24.32+1.42%$24.36$23.5415,861 shs$270.93 million05/16/2024$23.88$23.98+0.42%$24.00$23.4812,039 shs$267.04 million05/15/2024$23.36$23.88+2.23%$23.88$23.379,225 shs$266.02 million05/14/2024$23.30$23.36+0.26%$23.58$23.366,718 shs$260.23 million05/13/2024$23.48$23.30-0.77%$23.62$23.3012,509 shs$259.56 million05/10/2024$23.79$23.48-1.30%$23.82$23.418,023 shs$261.33 million05/09/2024$23.28$23.79+2.19%$23.79$23.0813,576 shs$264.78 million05/08/2024$23.00$23.28+1.22%$23.28$22.7610,820 shs$259.11 million05/07/2024$23.06$23.00-0.26%$23.25$23.0011,167 shs$255.99 million05/06/2024$23.09$23.06-0.13%$23.29$22.876,168 shs$256.66 million05/03/2024$22.78$23.09+1.36%$23.15$22.866,846 shs$256.99 million05/02/2024$22.56$22.78+1.00%$23.00$22.6610,001 shs$253.54 million05/01/2024$22.08$22.56+2.15%$22.62$22.2411,245 shs$251.04 million04/30/2024$22.30$22.08-0.99%$22.15$21.7918,449 shs$245.75 million04/29/2024$22.55$22.30-1.11%$22.65$22.2010,740 shs$248.20 million04/26/2024$22.40$22.55+0.67%$23.00$22.159,406 shs$250.98 million04/25/2024$22.74$22.40-1.50%$22.80$22.1215,278 shs$249.31 million04/24/2024$22.52$22.74+0.98%$22.74$22.217,659 shs$253.10 million04/23/2024$22.86$22.52-1.49%$22.75$22.5111,344 shs$250.65 million04/22/2024$22.99$22.86-0.57%$23.47$22.8624,478 shs$254.43 million04/19/2024$22.16$22.99+3.75%$23.30$22.2920,784 shs$255.88 million04/18/2024$22.24$22.16-0.36%$23.00$22.0015,851 shs$246.64 million04/17/2024$22.02$22.24+1.00%$22.71$22.0910,522 shs$247.53 million04/16/2024$22.23$22.02-0.94%$22.27$21.7711,446 shs$245.08 million04/15/2024$22.31$22.23-0.36%$22.31$22.117,323 shs$247.42 million04/12/2024$22.58$22.31-1.20%$22.50$22.0815,372 shs$248.31 million04/11/2024$22.69$22.58-0.48%$22.80$22.2615,365 shs$251.32 million04/10/2024$23.56$22.69-3.69%$23.43$22.0730,855 shs$252.54 million04/09/2024$23.67$23.56-0.46%$23.89$23.5615,771 shs$262.22 million04/08/2024$24.03$23.67-1.50%$24.05$23.6720,022 shs$263.45 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$23.86$24.03+0.71%$24.31$23.8118,891 shs$267.45 million04/04/2024$23.63$23.86+0.97%$24.17$23.658,596 shs$265.56 million04/03/2024$23.57$23.63+0.25%$24.83$23.2614,708 shs$263.00 million04/02/2024$24.39$23.57-3.36%$24.49$23.5530,031 shs$262.33 million04/01/2024$24.64$24.39-1.01%$24.58$23.4514,296 shs$271.46 million03/29/2024$24.64$24.64$24.68$23.5450,135 shs$274.24 million03/28/2024$23.89$24.64+3.14%$24.68$23.5450,135 shs$274.24 million03/27/2024$23.11$23.89+3.38%$23.97$23.2117,478 shs$265.90 million03/26/2024$23.26$23.11-0.64%$23.50$22.7515,842 shs$257.21 million03/25/2024$23.12$23.26+0.61%$23.38$23.264,845 shs$258.88 million03/22/2024$23.17$23.12-0.22%$23.23$23.0812,232 shs$257.33 million03/21/2024$22.98$23.17+0.83%$23.25$22.8929,150 shs$257.88 million03/20/2024$22.84$22.98+0.61%$23.37$22.7514,893 shs$255.77 million03/19/2024$22.74$22.84+0.44%$22.98$22.709,719 shs$254.21 million03/18/2024$23.13$22.74-1.69%$23.01$22.7115,418 shs$253.10 million03/15/2024$22.61$23.13+2.30%$23.13$22.6129,327 shs$257.44 million03/14/2024$23.10$22.61-2.10%$23.27$22.5517,087 shs$251.65 million03/13/2024$23.26$23.10-0.71%$23.20$23.0013,680 shs$257.05 million03/12/2024$23.25$23.26+0.04%$23.50$22.9020,510 shs$257.95 million03/11/2024$23.14$23.25+0.48%$23.25$22.889,775 shs$257.84 million03/08/2024$23.36$23.14-0.94%$23.47$22.8817,913 shs$256.62 million03/07/2024$23.43$23.36-0.30%$23.55$23.2512,457 shs$259.06 million03/06/2024$23.29$23.43+0.60%$23.49$23.168,248 shs$259.84 million03/05/2024$23.12$23.29+0.76%$23.39$23.059,221 shs$258.29 million03/04/2024$23.10$23.12+0.06%$23.62$23.015,874 shs$256.44 million03/01/2024$23.62$23.10-2.20%$23.54$23.0512,190 shs$256.18 million Related Companies: Fidelity D & D Bancorp Stock Price Chart Peoples Financial Services Stock Price Chart Southern First Bancshares Stock Price Chart Guaranty Bancshares Stock Price Chart LCNB Stock Price Chart SmartFinancial Stock Price Chart Sandy Spring Bancorp Stock Price Chart Peoples Bancorp Stock Price Chart German American Bancorp Stock Price Chart Lakeland Bancorp 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeBiden replacement revealed?Paradigm PressThis unknown company solves the biggest issue with AIManward Press 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.