NYSE · FNLC

The First Bancorp, Inc.

Financial Services · Banks - Regional

$35.68

Down-$0.61 (-1.71%)

Updated Sep 16, 2026, 9:01 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FNLC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FNLC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$35.37	$35.70	$35.01	$35.68	33.72K
Sep 14, 2026	$35.02	$35.54	$35.01	$35.28	27.19K
Sep 11, 2026	$35.47	$35.54	$34.60	$34.95	22.96K
Sep 10, 2026	$34.84	$35.16	$34.40	$35.04	23.06K
Sep 9, 2026	$34.36	$35.065	$34.30	$34.99	31.04K
Sep 8, 2026	$34.94	$35.19	$34.58	$34.58	18.02K
Sep 4, 2026	$34.79	$35.44	$34.07	$35.14	14.72K
Sep 3, 2026	$34.87	$35.065	$34.16	$35.03	27.11K
Sep 2, 2026	$33.97	$34.959	$33.97	$34.66	26.44K
Sep 1, 2026	$34.28	$34.57	$33.83	$33.95	15.79K
Aug 31, 2026	$34.78	$34.78	$34.26	$34.26	21.45K
Aug 28, 2026	$34.65	$35.23	$34.4801	$34.76	27.56K
Aug 27, 2026	$34.38	$34.585	$34.015	$34.53	32.64K
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