Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free FNLC Stock Alerts

First Bancorp (FNLC) Stock Chart & Stock Price History

First Bancorp logo
$26.07
+0.17 (+0.66%)
(As of 11/1/2024 ET)
Compare

First Bancorp Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
+1.84%
3 Month
Performance
+1.64%
6 Month
Performance
+14.44%
Year-To-Date
Performance
-7.62%
1 Year
Performance
+8.40%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

FNLC Stock Chart for Saturday, November, 2, 2024

FNLC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$25.90$26.07
+0.66%		$26.10$25.9010,399 shs$290.42 million
10/31/2024$26.41$25.90
-1.93%		$26.40$25.9013,019 shs$288.63 million
10/30/2024$26.40$26.41
+0.04%		$26.66$26.188,170 shs$294.31 million
10/29/2024$26.21$26.40
+0.72%		$26.57$26.2110,913 shs$294.10 million
10/28/2024$25.86$26.21
+1.35%		$26.77$26.0118,457 shs$291.98 million
10/25/2024$26.75$25.86
-3.33%		$26.90$25.8611,095 shs$287.98 million
10/24/2024$25.97$26.75
+3.00%		$26.75$25.8010,733 shs$297.89 million
10/23/2024$26.07$25.97
-0.38%		$25.97$25.589,566 shs$289.20 million
10/22/2024$26.14$26.07
-0.27%		$26.30$25.918,837 shs$290.32 million
10/21/2024$27.51$26.14
-4.98%		$27.66$26.1410,321 shs$291.10 million
10/18/2024$27.70$27.51
-0.69%		$27.89$27.4217,662 shs$306.35 million
10/17/2024$27.34$27.70
+1.32%		$27.72$27.3914,174 shs$308.47 million
10/16/2024$26.64$27.34
+2.63%		$27.65$26.8321,008 shs$304.46 million
10/15/2024$26.28$26.64
+1.37%		$27.33$26.3413,027 shs$296.66 million
10/14/2024$26.23$26.28
+0.19%		$26.35$26.019,143 shs$292.65 million
10/11/2024$25.32$26.23
+3.59%		$26.23$25.408,429 shs$292.20 million
10/10/2024$25.64$25.32
-1.25%		$25.41$25.2711,599 shs$281.96 million
10/09/2024$25.57$25.64
+0.27%		$25.66$25.428,563 shs$285.53 million
10/08/2024$26.11$25.57
-2.07%		$25.86$25.5218,655 shs$284.75 million
10/07/2024$26.07$26.11
+0.15%		$26.26$25.9017,131 shs$290.76 million
10/04/2024$25.62$26.07
+1.76%		$26.49$25.938,984 shs$290.32 million
10/03/2024$25.60$25.62
+0.08%		$25.79$25.459,945 shs$285.30 million
10/02/2024$25.58$25.60
+0.08%		$25.76$25.4112,448 shs$285.08 million
10/01/2024$26.32$25.58
-2.81%		$26.03$25.3914,143 shs$284.86 million
09/30/2024$26.12$26.32
+0.77%		$26.33$25.9212,891 shs$293.10 million
09/27/2024$25.99$26.12
+0.50%		$26.25$25.9615,239 shs$290.98 million
09/26/2024$26.03$25.99
-0.15%		$26.25$25.8114,494 shs$289.53 million
09/25/2024$26.25$26.03
-0.84%		$26.25$25.8313,819 shs$289.97 million
09/24/2024$26.25$26.25$26.33$26.0314,699 shs$292.32 million
09/23/2024$26.36$26.25
-0.42%		$26.44$25.9912,459 shs$292.32 million
09/20/2024$27.10$26.36
-2.73%		$26.56$26.1795,813 shs$293.55 million
09/19/2024$27.17$27.10
-0.26%		$27.77$26.8222,195 shs$301.79 million
09/18/2024$27.29$27.17
-0.44%		$27.40$26.9039,055 shs$302.57 million
09/17/2024$27.00$27.29
+1.07%		$27.59$27.2525,784 shs$303.90 million
09/16/2024$26.77$27.00
+0.86%		$27.01$26.6517,370 shs$300.67 million
09/13/2024$26.31$26.77
+1.75%		$26.91$26.6513,893 shs$298.22 million
09/12/2024$25.91$26.31
+1.54%		$26.31$26.007,862 shs$292.99 million
09/11/2024$26.08$25.91
-0.65%		$25.93$25.418,657 shs$288.53 million
09/10/2024$25.94$26.08
+0.54%		$26.08$25.736,280 shs$290.43 million
09/09/2024$26.03$25.94
-0.35%		$26.18$25.9410,875 shs$288.97 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$26.40$26.03
-1.40%		$27.03$25.969,432 shs$289.87 million
09/05/2024$26.74$26.40
-1.27%		$26.77$26.316,971 shs$294.10 million
09/04/2024$27.26$26.74
-1.91%		$27.41$26.7414,892 shs$297.88 million
09/03/2024$27.89$27.26
-2.26%		$27.62$27.019,655 shs$303.68 million
09/02/2024$27.89$27.89$27.89$27.315,600 shs$310.70 million
08/30/2024$27.71$27.89
+0.65%		$27.89$27.315,643 shs$310.58 million
08/29/2024$27.22$27.71
+1.80%		$27.81$27.5011,840 shs$308.58 million
08/28/2024$26.86$27.22
+1.34%		$27.39$26.908,673 shs$303.12 million
08/27/2024$27.34$26.86
-1.76%		$27.30$26.779,017 shs$299.11 million
08/26/2024$27.61$27.34
-0.98%		$28.15$27.3414,204 shs$304.46 million
08/23/2024$25.87$27.61
+6.73%		$27.97$26.1626,325 shs$307.47 million
08/22/2024$25.78$25.87
+0.35%		$26.00$25.7810,623 shs$288.09 million
08/21/2024$25.09$25.78
+2.75%		$25.98$25.3520,314 shs$287.09 million
08/20/2024$25.92$25.09
-3.20%		$25.93$25.0217,349 shs$279.40 million
08/19/2024$25.13$25.92
+3.14%		$26.22$25.438,258 shs$288.65 million
08/16/2024$24.86$25.13
+1.09%		$25.51$24.8312,344 shs$279.85 million
08/15/2024$24.01$24.86
+3.54%		$25.10$24.6313,228 shs$276.84 million
08/14/2024$24.02$24.01
-0.04%		$24.47$23.937,026 shs$267.38 million
08/13/2024$23.51$24.02
+2.17%		$24.02$23.368,534 shs$267.49 million
08/12/2024$23.96$23.51
-1.88%		$23.83$23.2821,903 shs$261.81 million
08/09/2024$24.68$23.96
-2.92%		$24.58$23.9614,304 shs$266.82 million
08/08/2024$24.03$24.68
+2.70%		$24.70$24.446,929 shs$274.84 million
08/07/2024$24.55$24.03
-2.12%		$24.65$24.038,606 shs$267.60 million
08/06/2024$24.40$24.55
+0.61%		$24.75$24.2712,999 shs$273.39 million
08/05/2024$25.65$24.40
-4.87%		$24.90$24.1123,392 shs$271.72 million
08/02/2024$26.71$25.65
-3.97%		$26.22$25.6516,209 shs$285.74 million
08/01/2024$28.15$26.71
-5.12%		$28.34$26.5319,784 shs$297.55 million

Related Companies

This page (NASDAQ:FNLC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored