loading

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 September 25, 2025, is $26.30.
  • 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 69.57% to $26.30 now.
  • The 52-week high stock price for FNLC is $31.05, representing a 18.06% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for FNLC is $22.11, indicating a -15.93% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of First Bancorp Inc Me (FNLC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Sep 25, 2025 $26.84 $26.21 $0.625 14,347.0 -0.72%
Sep 24, 2025 $26.98 $26.42 $0.5574 16,819.0 -0.64%
Sep 23, 2025 $27.53 $26.36 $1.17 18,783.0 -0.30%
Sep 22, 2025 $26.90 $26.65 $0.25 19,738.0 +0.26%
Sep 19, 2025 $27.52 $26.56 $0.96 71,801.0 -3.12%
Sep 18, 2025 $27.66 $26.97 $0.69 16,831.0 +2.76%
Sep 17, 2025 $27.39 $26.55 $0.8422 28,174.0 +1.44%
Sep 16, 2025 $27.00 $26.32 $0.68 19,461.0 -1.71%
Sep 15, 2025 $27.13 $26.61 $0.5223 11,834.0 +0.00%
Sep 12, 2025 $27.15 $26.73 $0.42 10,518.0 -1.61%
Sep 11, 2025 $27.32 $27.06 $0.26 12,969.0 +0.77%
Sep 10, 2025 $27.18 $26.77 $0.411 14,465.0 +0.71%
Sep 09, 2025 $27.36 $26.75 $0.605 16,765.0 -1.19%
Sep 08, 2025 $27.35 $26.93 $0.42 13,661.0 +0.20%
Sep 05, 2025 $27.60 $26.97 $0.63 20,592.0 -1.31%
Sep 04, 2025 $27.60 $26.95 $0.6499 13,863.0 +1.89%
Sep 03, 2025 $27.16 $26.87 $0.29 20,789.0 -0.04%
Sep 02, 2025 $27.14 $26.71 $0.4269 13,935.0 -0.52%
Aug 29, 2025 $27.27 $26.97 $0.30 22,486.0 +0.59%
Aug 28, 2025 $27.34 $26.73 $0.6112 18,366.0 -0.84%
Aug 27, 2025 $27.30 $27.14 $0.165 9,090.0 +0.18%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $27.66 $26.21 $1.45 369,692.0 -3.24%
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%

First Bancorp Inc Me Stock (FNLC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $29.16 $24.29 $4.87 487,703.0 +12.93%
Nov, 2023 $26.36 $23.05 $3.31 196,123.0 +6.66%
Oct, 2023 $24.71 $22.33 $2.38 277,139.0 -0.30%
Sep, 2023 $25.06 $22.78 $2.28 239,624.0 -4.55%
Aug, 2023 $27.66 $24.25 $3.41 190,503.0 -6.71%
Jul, 2023 $27.37 $23.95 $3.42 278,415.0 +8.42%
Jun, 2023 $27.87 $23.61 $4.26 373,337.0 +2.70%
May, 2023 $25.35 $22.50 $2.85 282,960.0 -4.05%
Apr, 2023 $26.00 $23.92 $2.08 319,486.0 -4.60%
Mar, 2023 $29.76 $25.31 $4.45 450,767.0 -11.58%
Feb, 2023 $30.84 $29.03 $1.80 193,167.0 -1.28%
Jan, 2023 $30.10 $28.18 $1.92 253,134.0 -0.94%
banks_regional NWG
$13.62
price down icon 2.01%
banks_regional TFC
$45.74
price down icon 0.33%
banks_regional NU
$15.78
price down icon 1.44%
banks_regional LYG
$4.39
price down icon 1.79%
banks_regional DB
$35.22
price down icon 2.03%
banks_regional USB
$49.03
price down icon 0.31%
Cap:     |  Volume (24h):