Get the Stockscreener App
27.54
1.89%
0.51
After Hours:
27.60
0.06
+0.22%
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 September 04, 2025, is $27.54.
- 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 77.56% to $27.54 now.
- The 52-week high stock price for FNLC is $31.05, representing a 12.75% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for FNLC is $22.11, indicating a -19.72% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Aug 26, 2025 | $27.40 | $26.99 | $0.41 | 19,120.0 | +0.63% |
| Aug 25, 2025 | $27.14 | $26.82 | $0.325 | 12,154.0 | -0.11% |
| Aug 22, 2025 | $27.14 | $25.83 | $1.31 | 37,785.0 | +5.46% |
| Aug 21, 2025 | $26.10 | $25.57 | $0.5254 | 16,617.0 | -1.80% |
| Aug 20, 2025 | $26.20 | $26.04 | $0.17 | 9,095.0 | -0.31% |
| Aug 19, 2025 | $26.33 | $25.89 | $0.4366 | 8,064.0 | +1.28% |
| Aug 18, 2025 | $26.10 | $25.66 | $0.44 | 8,443.0 | +0.19% |
| Aug 15, 2025 | $26.55 | $25.79 | $0.7557 | 13,701.0 | -0.96% |
| Aug 14, 2025 | $26.32 | $25.81 | $0.5191 | 17,847.0 | -2.18% |
| Aug 13, 2025 | $26.85 | $25.36 | $1.49 | 15,319.0 | +1.25% |
| Aug 12, 2025 | $26.37 | $25.41 | $0.96 | 18,187.0 | +4.40% |
| Aug 11, 2025 | $25.69 | $25.09 | $0.5981 | 14,887.0 | -0.39% |
| Aug 08, 2025 | $25.68 | $24.90 | $0.7814 | 10,418.0 | +1.20% |
| Aug 07, 2025 | $25.14 | $24.82 | $0.325 | 14,034.0 | -0.56% |
| Aug 06, 2025 | $25.30 | $24.66 | $0.6398 | 14,428.0 | +0.40% |
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 | $27.60 | $26.71 | $0.885 | 62,450.0 | +1.32% |
| 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% |
0.20%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):