First Bancorp (FNLC) Stock Chart & Stock Price History $25.99 -0.33 (-1.25%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends First Bancorp Stock Price Performance 5 Day Performance-0.57%1 Month Performance-6.21%3 Month Performance-0.31%6 Month Performance-6.68%Year-To-Date Performance-4.97%1 Year Performance-2.59% 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. Email Address FNLC Stock Chart for Wednesday, January, 22, 2025 FNLC Chart by TradingView First Bancorp Stock 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 Capitalization01/22/2025$26.32$25.99-1.25%$26.20$25.8313,755 shs$289.84 million01/21/2025$26.14$26.32+0.69%$26.63$26.2727,152 shs$293.47 million01/20/2025$26.14$26.14$26.45$26.0123,201 shs$291.46 million01/17/2025$26.15$26.14-0.04%$26.45$26.0123,201 shs$291.46 million01/16/2025$26.25$26.15-0.38%$26.30$25.9129,505 shs$291.57 million01/15/2025$25.86$26.25+1.51%$26.71$26.1523,945 shs$292.74 million01/14/2025$25.38$25.86+1.89%$25.90$25.4423,028 shs$288.39 million01/13/2025$25.21$25.38+0.67%$25.38$24.8315,616 shs$283.04 million01/10/2025$25.73$25.21-2.02%$25.71$24.8930,567 shs$281.14 million01/09/2025$25.73$25.73$26.04$25.5914,031 shs$286.89 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. 01/08/2025$26.08$25.73-1.34%$26.04$25.5914,031 shs$286.89 million01/07/2025$26.43$26.08-1.32%$26.43$26.0319,617 shs$290.79 million01/06/2025$27.11$26.43-2.51%$27.18$26.3029,672 shs$294.69 million01/03/2025$26.63$27.11+1.80%$27.25$26.5719,877 shs$302.33 million01/02/2025$27.35$26.63-2.63%$27.41$26.5122,885 shs$296.98 million01/01/2025$27.35$27.35$27.60$26.8020,638 shs$305.01 million12/31/2024$26.94$27.35+1.52%$27.60$26.8020,638 shs$305.01 million12/30/2024$27.07$26.94-0.48%$27.28$26.946,989 shs$300.44 million12/27/2024$27.42$27.07-1.28%$27.41$26.9112,993 shs$301.89 million12/26/2024$27.57$27.42-0.54%$27.45$27.2011,446 shs$305.79 million12/25/2024$27.57$27.57$27.57$27.0711,223 shs$307.46 million12/24/2024$26.94$27.57+2.34%$27.57$27.0711,223 shs$307.46 million12/23/2024$27.71$26.94-2.78%$27.59$26.5231,820 shs$300.44 million Related Companies Peoples Bancorp Stock Price Chart Community Trust Bancorp Stock Price Chart Southside Bancshares Stock Price Chart Univest Financial Stock Price Chart Heritage Financial Stock Price Chart Central Pacific Financial Stock Price Chart First Community Bankshares Stock Price Chart Eagle Bancorp Stock Price Chart Mercantile Bank Stock Price Chart Great Southern 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 1/22/2025 by MarketBeat.com Staff From Our PartnersMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredKamala’s final humiliation Now, for the first time, I’m going to share these ten investments publicly – the same ones I’ve discussed behi...Porter & Company | SponsoredNow that Trump’s be inaugurated, this day will be key (mark your calendar)Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredTrump currency shock imminentTrump's Quiet $1.9 Trillion Move Against the Fed A small army of Americans, with Trump's support, has launc...Stansberry Research | SponsoredDonald Trump is about to free crypto from its chains …With Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...Weiss Ratings | SponsoredThe Stock I’m Calling My #1 of the DecadeThe stock I reveal right here is my #1 stock of the decade. In fact, it might be my favorite stock ever. ...InvestorPlace | Sponsored 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. Share First Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
