Free Trial
→ Crypto’s crashing…but we’re still profiting (From Crypto Swap Profits) (Ad) Buy FNLC Stock  Free FNLC Stock Alerts

First Bancorp (FNLC) Stock Chart & Stock Price History

First Bancorp logo
$22.94 -0.18 (-0.78%)
As of 04:00 PM Eastern
Compare

First Bancorp Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
-7.54%
3 Month
Performance
-12.28%
6 Month
Performance
-16.09%
Year-To-Date
Performance
-16.12%
1 Year
Performance
+4.18%
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.

FNLC Stock Chart for Wednesday, April, 16, 2025

FNLC Chart by TradingView
Remove Ads

First Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$22.70$23.12
+1.85%		$23.22$22.6013,798 shs$258.85 million
04/14/2025$22.73$22.70
-0.13%		$22.93$22.2217,937 shs$254.15 million
04/11/2025$22.60$22.73
+0.58%		$22.73$22.1117,841 shs$254.49 million
04/10/2025$23.60$22.60
-4.24%		$24.84$22.2226,772 shs$253.03 million
04/09/2025$23.22$23.60
+1.64%		$24.75$22.4251,501 shs$264.23 million
04/09/2025$23.22$23.60
+1.64%		$24.75$22.4251,501 shs$264.23 million
04/08/2025$24.15$23.22
-3.85%		$24.25$23.1231,405 shs$259.97 million
04/08/2025$24.15$23.22
-3.85%		$24.25$23.1231,405 shs$259.97 million
04/07/2025$24.44$24.15
-1.19%		$25.40$23.5240,933 shs$270.38 million
04/04/2025$23.71$24.44
+3.08%		$24.75$23.0940,783 shs$273.63 million
04/03/2025$24.94$23.71
-4.93%		$24.50$23.5539,048 shs$265.46 million
04/02/2025$24.87$24.94
+0.28%		$24.94$24.6216,080 shs$279.23 million
04/01/2025$24.72$24.87
+0.61%		$24.98$24.7012,953 shs$278.45 million
03/31/2025$24.83$24.72
-0.44%		$25.16$24.5223,719 shs$276.77 million
03/28/2025$25.15$24.83
-1.27%		$25.33$24.769,807 shs$278.00 million
03/27/2025$24.95$25.15
+0.80%		$25.19$24.8516,491 shs$281.58 million
03/26/2025$24.87$24.95
+0.32%		$25.17$24.8012,362 shs$279.34 million
03/25/2025$25.15$24.87
-1.11%		$25.20$24.8718,149 shs$278.45 million
03/24/2025$25.08$25.15
+0.28%		$25.40$25.1316,475 shs$281.58 million
03/21/2025$24.95$25.08
+0.52%		$25.13$24.6253,347 shs$280.80 million
03/20/2025$25.08$24.95
-0.52%		$25.06$24.819,512 shs$279.34 million
03/19/2025$24.78$25.08
+1.21%		$25.27$24.8010,829 shs$280.80 million
03/18/2025$24.80$24.78
-0.08%		$25.01$24.5617,632 shs$277.44 million
03/17/2025$24.81$24.80
-0.04%		$25.02$24.5214,282 shs$277.66 million
Related Companies

This page (NASDAQ:FNLC) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
First look: The $3,500 iPhone
Did you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...
Stansberry Research | Sponsored
Markets in Chaos? Here’s What to Do.
Wall Street's on edge with tariffs. And volatility? It's not slowing down. You've seen the headlines… Bu...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored