Skip to main content
FNLC logo

The First Bancorp, Inc.

FNLCNASDAQFinancialsBanks - Regional

$34.36Today:- (-)1Y +37.38%

As of Oct 16, 2026 close

Market cap
$381.72M
P/E (TTM)
10.10
Forward P/E
7.97
Dividend yield
4.43%
52-week range
$24.30$36.30
Volume (live)
-
Avg. volume (3M)
40.37K

The First Bancorp (FNLC) Historical Stock Prices

Analyze The First Bancorp (FNLC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The First Bancorp (FNLC) Interactive Price Chart

Interactive historical price chart showing The First Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FNLC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FNLC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.8934.5033.1734.3634.3654.41K
Oct 15, 202633.7834.3833.6333.8033.8041.19K
Oct 14, 202633.1533.6232.8133.4633.4643.01K
Oct 13, 202633.6333.8233.2833.5733.5731.85K
Oct 12, 202632.7733.7432.4033.5233.5238.93K
Oct 9, 202633.3833.3832.7232.9732.9735.28K
Oct 8, 202633.3733.6332.7433.4433.4429.45K
Oct 7, 202633.3833.5732.9533.3133.3134.05K
Oct 6, 202633.9934.1233.5033.7533.7545.91K
Oct 5, 202634.3234.4433.6634.2133.8376.11K
Oct 2, 202633.9634.2533.5134.2133.8333.67K
Oct 1, 202633.2233.9632.8033.6933.3231.70K
Sep 30, 202633.7933.8433.0533.3432.9735.28K
Sep 29, 202634.4534.4533.3133.7733.3937.63K
Sep 28, 202634.4634.5033.0334.3033.9251.77K
Sep 25, 202634.1334.4433.8934.3533.9731.63K
Sep 24, 202634.0934.9833.7134.2033.8249.98K
Sep 23, 202634.9234.9233.6533.9833.6041.91K
Sep 22, 202635.0335.3034.1434.6434.2670.60K
Sep 21, 202635.1835.4234.8034.8034.4133.22K
Sep 18, 202635.0335.3834.5335.1834.79127.94K
Sep 17, 202635.2735.5734.9935.0934.7029.73K
Sep 16, 202635.8335.8334.5435.0734.6835.26K
Sep 15, 202635.3735.7035.0135.6835.2833.72K
Sep 14, 202635.0235.5435.0135.2834.8927.19K
Sep 11, 202635.4735.5434.6034.9534.5622.96K
Sep 10, 202634.8435.1634.4035.0434.6523.05K
Sep 9, 202634.3635.0634.3034.9934.6031.04K
Sep 8, 202634.9435.1934.5834.5834.2018.02K
Sep 4, 202634.7935.4434.0735.1434.7514.72K
Sep 3, 202634.8735.0634.1635.0334.6427.11K
Sep 2, 202633.9734.9633.9734.6634.2726.44K
Sep 1, 202634.2834.5733.8333.9533.5715.79K
Aug 31, 202634.7834.7834.2634.2633.8821.45K
Aug 28, 202634.6535.2334.4834.7634.3727.56K
Aug 27, 202634.3834.5934.0234.5334.1532.64K
Aug 26, 202634.7734.7734.3234.4634.0824.97K
Aug 25, 202634.5434.8934.1634.6134.2317.89K
Aug 24, 202634.8035.0134.0734.5634.1814.32K
Aug 21, 202635.0035.0234.2434.7434.3536.91K
Aug 20, 202634.5335.1234.3735.0434.6525.67K
Aug 19, 202635.6935.9834.5334.5334.1522.56K
Aug 18, 202635.5635.7735.0435.6035.2026.42K
Aug 17, 202635.4835.6635.3435.3734.9824.32K
Aug 14, 202635.5835.9035.2435.6235.2233.29K
Aug 13, 202636.0036.0035.3735.5235.1324.62K
Aug 12, 202635.3835.8035.2535.6535.2530.86K
Aug 11, 202634.8835.5034.8635.4235.0326.87K
Aug 10, 202635.0735.5234.7234.8034.4121.46K
Aug 7, 202635.1635.4834.8535.3834.9917.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.