NYSE · FNLC

The First Bancorp, Inc.

Financial Services · Banks - Regional

$33.44

Down-$0.47 (-1.41%)

Updated Oct 9, 2026, 11:17 PM

SID Score

5.1/10

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 Oct 8, 2026

Daily close

View OHLC price history

FNLC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 5, 2026	$34.32	$34.44	$33.655	$34.21	76.12K
Oct 2, 2026	$33.96	$34.25	$33.5109	$34.21	33.67K
Oct 1, 2026	$33.22	$33.96	$32.80	$33.69	31.7K
Sep 30, 2026	$33.79	$33.84	$33.05	$33.34	35.28K
Sep 29, 2026	$34.45	$34.45	$33.31	$33.77	37.63K
Sep 28, 2026	$34.46	$34.50	$33.03	$34.30	51.77K
Sep 25, 2026	$34.13	$34.44	$33.8869	$34.35	31.63K
Sep 24, 2026	$34.09	$34.975	$33.7142	$34.20	49.98K
Sep 23, 2026	$34.92	$34.92	$33.645	$33.98	41.91K
Sep 22, 2026	$35.03	$35.305	$34.1401	$34.64	70.6K
Sep 21, 2026	$35.18	$35.42	$34.80	$34.80	33.22K
Sep 18, 2026	$35.03	$35.38	$34.53	$35.18	127.94K
Sep 17, 2026	$35.27	$35.57	$34.99	$35.09	29.73K
Sep 16, 2026	$35.83	$35.83	$34.54	$35.07	35.26K
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