NYSE · FNLC

The First Bancorp, Inc.

Financial Services · Banks - Regional

$34.46

Down-$0.35 (-1.02%)

Updated Aug 27, 2026, 2:47 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FNLC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FNLC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 26, 2026	$34.77	$34.77	$34.32	$34.46	24.97K
Aug 25, 2026	$34.54	$34.89	$34.155	$34.61	17.89K
Aug 24, 2026	$34.80	$35.01	$34.0657	$34.56	14.32K
Aug 21, 2026	$35.00	$35.0177	$34.236	$34.74	36.91K
Aug 20, 2026	$34.53	$35.115	$34.37	$35.04	25.67K
Aug 19, 2026	$35.69	$35.98	$34.53	$34.53	22.56K
Aug 18, 2026	$35.56	$35.7725	$35.04	$35.60	26.42K
Aug 17, 2026	$35.48	$35.66	$35.3363	$35.37	24.32K
Aug 14, 2026	$35.58	$35.90	$35.24	$35.62	33.29K
Aug 13, 2026	$36.00	$36.00	$35.37	$35.52	24.62K
Aug 12, 2026	$35.38	$35.795	$35.25	$35.65	30.86K
Aug 11, 2026	$34.88	$35.50	$34.86	$35.42	26.87K
Aug 10, 2026	$35.07	$35.524	$34.72	$34.80	21.46K
Aug 7, 2026	$35.16	$35.48	$34.855	$35.38	17.71K
Aug 6, 2026	$35.37	$35.54	$34.95	$35.31	18.59K
Aug 5, 2026	$35.75	$35.99	$34.8797	$35.39	22.01K
Aug 4, 2026	$35.62	$36.30	$35.3509	$35.66	34.57K
Aug 3, 2026	$35.36	$35.8576	$34.9861	$35.66	24.52K
Jul 31, 2026	$34.90	$35.255	$34.03	$35.10	31.52K
Jul 30, 2026	$35.68	$35.68	$34.89	$34.94	26.21K
Jul 29, 2026	$35.38	$35.85	$35.04	$35.55	34.6K