NYSE · FNLC

The First Bancorp, Inc.

Financial Services · Banks - Regional

$36.09

Down-$0.73 (-1.98%)

Updated Nov 4, 2026, 7:06 AM

SID Score

6.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FNLC

FNLC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

FNLC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$36.94	$37.00	$36.03	$36.09	34.65K
Nov 2, 2026	$36.57	$37.37	$36.57	$36.82	54.64K
Oct 30, 2026	$36.93	$37.02	$36.18	$36.35	25.89K
Oct 29, 2026	$36.70	$37.50	$36.32	$36.56	30.62K
Oct 28, 2026	$36.33	$36.33	$35.25	$36.28	36.71K
Oct 27, 2026	$36.70	$36.74	$35.55	$36.43	43.45K
Oct 26, 2026	$36.56	$36.97	$36.43	$36.70	29.79K
Oct 23, 2026	$35.83	$36.76	$35.775	$36.36	38.07K
Oct 22, 2026	$34.55	$36.17	$34.55	$36.17	37.84K
Oct 21, 2026	$34.65	$35.00	$34.155	$34.56	42.73K
Oct 20, 2026	$34.02	$34.95	$34.02	$34.38	35.35K
Oct 19, 2026	$34.20	$34.49	$33.32	$33.89	39.97K
Oct 16, 2026	$33.89	$34.50	$33.165	$34.37	54.41K
Oct 15, 2026	$33.78	$34.38	$33.63	$33.80	41.22K
Oct 14, 2026	$33.15	$33.62	$32.81	$33.46	43.01K
Oct 13, 2026	$33.63	$33.82	$33.285	$33.57	31.94K
Oct 12, 2026	$32.77	$33.7399	$32.3947	$33.52	38.93K
Oct 9, 2026	$33.38	$33.38	$32.7201	$32.97	35.28K
Oct 8, 2026	$33.37	$33.63	$32.745	$33.44	29.46K
Oct 7, 2026	$33.38	$33.57	$32.95	$33.31	34.05K
Oct 6, 2026	$33.99	$34.1191	$33.50	$33.75	46.44K