Get the Stockscreener App
28.67
1.13%
-0.4399
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
First Bancorp Inc Me Stock (FNLC) Price History
The historical daily chart and data for First Bancorp Inc Me stock (FNLC), adjusted for splits and dividends, show that the latest closing stock price as of June 01, 2026, is $28.67.
- First Bancorp Inc Me all-time high stock price is $36.80, occurred on January 18, 2022.
- The lowest First Bancorp Inc Me stock price recorded was $15.51 on May 07, 2014. Since then, First Bancorp Inc Me's stock price has risen over 84.85% to $28.67 now.
- The 52-week high stock price for FNLC is $30.33, representing a 5.79% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for FNLC is $23.41, indicating a -18.35% decrease from the current share price, occurred on June 17, 2025.
- The closing price of First Bancorp Inc Me (FNLC) stock in the beginning of 2025 was $32.12. The stock closed the year at $29.94, a loss of over -6.79% for the year.
The table below shows more information about FNLC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 01, 2026 | $28.98 | $28.25 | $0.73 | 12,049.0 | -1.29% |
| May 29, 2026 | $29.29 | $28.97 | $0.32 | 19,502.0 | -0.24% |
| May 28, 2026 | $29.18 | $29.07 | $0.11 | 10,909.0 | +0.45% |
| May 27, 2026 | $29.30 | $28.70 | $0.5999 | 16,531.0 | +0.38% |
| May 26, 2026 | $28.95 | $28.32 | $0.6349 | 23,669.0 | +1.26% |
| May 22, 2026 | $28.75 | $28.27 | $0.4863 | 16,681.0 | -0.42% |
| May 21, 2026 | $28.79 | $28.22 | $0.57 | 13,966.0 | +0.03% |
| May 20, 2026 | $28.94 | $28.39 | $0.55 | 15,491.0 | +0.95% |
| May 19, 2026 | $29.08 | $27.80 | $1.28 | 14,911.0 | +0.46% |
| May 18, 2026 | $28.36 | $28.10 | $0.26 | 8,736.0 | +1.95% |
| May 15, 2026 | $28.41 | $27.67 | $0.74 | 17,398.0 | -2.49% |
| May 14, 2026 | $28.46 | $27.90 | $0.56 | 11,186.0 | +1.25% |
| May 13, 2026 | $28.66 | $27.91 | $0.7499 | 14,733.0 | -0.64% |
| May 12, 2026 | $28.52 | $27.88 | $0.64 | 16,374.0 | -0.67% |
| May 11, 2026 | $29.21 | $28.44 | $0.77 | 10,177.0 | -1.93% |
| May 08, 2026 | $29.99 | $28.85 | $1.14 | 8,843.0 | -0.38% |
| May 07, 2026 | $29.50 | $29.03 | $0.465 | 11,606.0 | +0.10% |
| May 06, 2026 | $29.48 | $28.73 | $0.7452 | 14,939.0 | +0.80% |
| May 05, 2026 | $29.00 | $28.42 | $0.585 | 9,674.0 | +1.69% |
| May 04, 2026 | $28.88 | $28.41 | $0.47 | 24,122.0 | -1.66% |
First Bancorp Inc Me Stock (FNLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Bancorp Inc Me stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Bancorp Inc Me stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Bancorp Inc Me Stock (FNLC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.99 | $27.67 | $2.32 | 304,530.0 | +0.97% |
| Apr, 2026 | $29.95 | $27.72 | $2.23 | 412,382.0 | +1.53% |
| Mar, 2026 | $28.66 | $26.86 | $1.80 | 459,100.0 | +1.37% |
| Feb, 2026 | $30.33 | $27.47 | $2.86 | 356,499.0 | +1.10% |
| Jan, 2026 | $27.93 | $25.89 | $2.04 | 414,447.0 | +3.44% |
First Bancorp Inc Me Stock (FNLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.60 | $25.26 | $3.34 | 418,442.0 | +3.79% |
| Nov, 2025 | $26.00 | $24.61 | $1.39 | 264,612.0 | +3.23% |
| Oct, 2025 | $26.26 | $24.08 | $2.18 | 557,345.0 | -5.60% |
| Sep, 2025 | $27.66 | $26.01 | $1.65 | 424,115.0 | -3.38% |
| Aug, 2025 | $27.40 | $24.50 | $2.90 | 332,880.0 | +7.81% |
| Jul, 2025 | $27.58 | $24.85 | $2.73 | 630,732.0 | -0.79% |
| Jun, 2025 | $25.71 | $23.41 | $2.30 | 358,199.0 | +5.04% |
| May, 2025 | $25.49 | $23.36 | $2.13 | 302,194.0 | -0.98% |
| Apr, 2025 | $25.40 | $22.11 | $3.29 | 469,175.0 | -1.17% |
| Mar, 2025 | $26.38 | $24.34 | $2.04 | 353,881.0 | -5.86% |
| Feb, 2025 | $26.44 | $25.24 | $1.20 | 453,704.0 | +1.63% |
| Jan, 2025 | $27.41 | $24.61 | $2.80 | 523,218.0 | -5.52% |
First Bancorp Inc Me Stock (FNLC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.33 | $25.72 | $3.61 | 340,450.0 | -5.71% |
| Nov, 2024 | $31.05 | $25.68 | $5.37 | 345,657.0 | +10.31% |
| Oct, 2024 | $27.89 | $25.27 | $2.62 | 277,973.0 | -1.60% |
| Sep, 2024 | $27.77 | $25.41 | $2.36 | 363,132.0 | -5.63% |
| Aug, 2024 | $28.34 | $23.28 | $5.06 | 288,971.0 | -0.92% |
| Jul, 2024 | $29.75 | $23.32 | $6.43 | 478,646.0 | +13.28% |
| Jun, 2024 | $24.85 | $22.34 | $2.51 | 354,994.0 | +2.86% |
| May, 2024 | $24.76 | $22.24 | $2.52 | 225,826.0 | +9.42% |
| Apr, 2024 | $24.83 | $21.77 | $3.06 | 337,726.0 | -10.39% |
| Mar, 2024 | $24.68 | $22.55 | $2.13 | 326,054.0 | +4.32% |
| Feb, 2024 | $25.44 | $22.13 | $3.31 | 290,817.0 | -5.52% |
| Jan, 2024 | $28.95 | $24.50 | $4.45 | 376,068.0 | -11.41% |
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):