Stock listing
NASDAQ:FNLC First Bancorp, Inc Stock
Home listing (NASDAQ) of First Bancorp, Inc
Follow First Bancorp, Inc into a list and get an email when it puts out news.
Share price · NASDAQ:FNLC
$36.35 USD -0.21 (-0.6%)
Close on Oct 30, 2026
- Day range
- $36.18 – $37.02 USDOct 30, 2026
- Volume
- 25,884 sharesOct 30, 2026
- Market cap
- $410.2M USDAt the close on Oct 30, 2026 · price × 11.29M shares outstanding
- 52-week range
- $24.39 – $37.02 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.17M USDMedian day 31,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FNLC · Home | $36.35 USD | -0.21 (-0.6%) | 25,884 | $36.93 | $37.02 | $36.18 | $36.56 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FNLC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.35 | -0.21 | -0.6% | $36.93 | $37.02 | $36.18 | 25,884 | |
| $36.56 | +0.28 | +0.8% | $36.70 | $37.00 | $36.32 | 30,616 | |
| $36.28 | -0.15 | -0.4% | $35.25 | $36.29 | $35.25 | 36,712 | |
| $36.43 | -0.27 | -0.7% | $36.22 | $36.74 | $36.22 | 43,453 | |
| $36.70 | +0.34 | +0.9% | $36.56 | $36.97 | $36.48 | 29,784 | |
| $36.36 | +0.19 | +0.5% | $35.83 | $36.76 | $35.81 | 38,071 | |
| $36.17 | +1.61 | +4.7% | $34.55 | $36.17 | $34.55 | 37,800 | |
| $34.56 | +0.18 | +0.5% | $34.65 | $35.00 | $34.16 | 42,700 | |
| $34.38 | +0.49 | +1.4% | $34.02 | $34.95 | $34.02 | 35,400 | |
| $33.89 | -0.48 | -1.4% | $34.20 | $34.49 | $33.32 | 40,000 | |
| $34.37 | +0.57 | +1.7% | $33.89 | $34.50 | $33.17 | 54,400 | |
| $33.80 | +0.34 | +1.0% | $33.78 | $34.38 | $33.63 | 41,200 | |
| $33.46 | -0.11 | -0.3% | $33.15 | $33.62 | $32.81 | 43,000 | |
| $33.57 | +0.05 | +0.1% | $33.63 | $33.82 | $33.29 | 31,900 | |
| $33.52 | +0.55 | +1.7% | $32.77 | $33.74 | $32.39 | 38,900 | |
| $32.97 | -0.47 | -1.4% | $33.38 | $33.38 | $32.72 | 35,300 | |
| $33.44 | +0.13 | +0.4% | $33.37 | $33.63 | $32.75 | 29,500 | |
| $33.31 | -0.44 | -1.3% | $33.38 | $33.57 | $32.95 | 34,000 | |
| $33.75 | -0.46 | -1.3% | $33.99 | $34.12 | $33.50 | 46,400 | |
| $34.21 | 0.00 | 0.0% | $34.32 | $34.44 | $33.66 | 76,100 | |
| $34.21 | +0.52 | +1.5% | $33.96 | $34.25 | $33.51 | 33,700 | |
| $33.69 | +0.35 | +1.0% | $33.22 | $33.96 | $32.80 | 31,700 | |
| $33.34 | -0.43 | -1.3% | $33.79 | $33.84 | $33.05 | 35,300 | |
| $33.77 | -0.53 | -1.5% | $34.45 | $34.45 | $33.31 | 37,600 | |
| $34.30 | -0.05 | -0.1% | $34.46 | $34.50 | $33.03 | 51,800 | |
| $34.35 | +0.15 | +0.4% | $34.13 | $34.44 | $33.89 | 31,600 | |
| $34.20 | +0.22 | +0.6% | $34.09 | $34.98 | $33.71 | 50,000 | |
| $33.98 | -0.66 | -1.9% | $34.92 | $34.92 | $33.65 | 41,900 | |
| $34.64 | -0.16 | -0.5% | $35.03 | $35.31 | $34.14 | 70,600 | |
| $34.80 | -0.38 | -1.1% | $35.18 | $35.42 | $34.80 | 33,200 | |
| $35.18 | +0.09 | +0.3% | $35.03 | $35.38 | $34.53 | 127,900 | |
| $35.09 | +0.02 | +0.1% | $35.27 | $35.57 | $34.99 | 29,700 | |
| $35.07 | -0.61 | -1.7% | $35.83 | $35.83 | $34.54 | 35,300 | |
| $35.68 | +0.40 | +1.1% | $35.37 | $35.70 | $35.01 | 33,700 | |
| $35.28 | +0.33 | +0.9% | $35.02 | $35.54 | $35.01 | 27,200 | |
| $34.95 | -0.09 | -0.3% | $35.47 | $35.54 | $34.60 | 22,900 | |
| $35.04 | +0.05 | +0.1% | $34.84 | $35.16 | $34.40 | 23,100 | |
| $34.99 | +0.41 | +1.2% | $34.36 | $35.07 | $34.30 | 31,000 | |
| $34.58 | -0.56 | -1.6% | $34.94 | $35.19 | $34.58 | 18,000 | |
| $35.14 | +0.11 | +0.3% | $34.79 | $35.44 | $34.07 | 14,700 | |
| $35.03 | +0.37 | +1.1% | $34.87 | $35.07 | $34.16 | 27,100 | |
| $34.66 | +0.71 | +2.1% | $33.97 | $34.96 | $33.97 | 26,400 | |
| $33.95 | -0.31 | -0.9% | $34.28 | $34.57 | $33.83 | 15,800 | |
| $34.26 | -0.50 | -1.4% | $34.78 | $34.78 | $34.26 | 21,400 | |
| $34.76 | +0.23 | +0.7% | $34.65 | $35.23 | $34.48 | 27,600 | |
| $34.53 | +0.07 | +0.2% | $34.38 | $34.59 | $34.02 | 32,600 | |
| $34.46 | -0.15 | -0.4% | $34.77 | $34.77 | $34.32 | 25,000 | |
| $34.61 | +0.05 | +0.1% | $34.54 | $34.89 | $34.16 | 17,900 | |
| $34.56 | -0.18 | -0.5% | $34.80 | $35.01 | $34.07 | 14,300 | |
| $34.74 | -0.30 | -0.9% | $35.00 | $35.02 | $34.24 | 36,800 | |
| $35.04 | +0.51 | +1.5% | $34.53 | $35.12 | $34.37 | 25,700 | |
| $34.53 | -1.07 | -3.0% | $35.69 | $35.98 | $34.53 | 22,600 | |
| $35.60 | +0.23 | +0.7% | $35.56 | $35.77 | $35.04 | 26,400 | |
| $35.37 | -0.25 | -0.7% | $35.48 | $35.66 | $35.34 | 24,300 | |
| $35.62 | +0.10 | +0.3% | $35.58 | $35.90 | $35.24 | 33,300 | |
| $35.52 | -0.13 | -0.4% | $36.00 | $36.00 | $35.37 | 24,600 | |
| $35.65 | +0.23 | +0.6% | $35.38 | $35.80 | $35.25 | 30,900 | |
| $35.42 | +0.62 | +1.8% | $34.88 | $35.50 | $34.86 | 26,900 | |
| $34.80 | -0.58 | -1.6% | $35.07 | $35.52 | $34.72 | 21,500 | |
| $35.38 | +0.07 | +0.2% | $35.16 | $35.48 | $34.86 | 17,700 | |
| $35.31 | -0.08 | -0.2% | $35.37 | $35.54 | $34.95 | 18,600 | |
| $35.39 | -0.27 | -0.8% | $35.75 | $35.99 | $34.88 | 22,000 | |
| $35.66 | 0.00 | 0.0% | $35.62 | $36.30 | $35.35 | 34,600 | |
| $35.66 | +0.56 | +1.6% | $35.36 | $35.86 | $34.99 | 24,500 | |
| $35.10 | +0.16 | +0.5% | $34.90 | $35.26 | $34.03 | 31,500 | |
| $34.94 | -0.61 | -1.7% | $35.68 | $35.68 | $34.89 | 26,200 |
- Ticker
- NASDAQ:FNLC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
The First Bancorp Announces Third Quarter Results
Latest news
The First Bancorp Announces Third Quarter Results
Oct 21, 2026
Closed $36.17 (+4.7%) on Oct 22, 2026
Elects Cornelius Russell as Chair
May 8, 2026
Closed $29.04 (-0.4%) on May 8, 2026
The First Bancorp Reports Fourth Quarter and 2025 Annual Results
Jan 21, 2026
Closed $27.47 (-0.6%) on Jan 22, 2026
The First Bancorp Declares Fourth Quarter Dividend
Dec 18, 2025
Closed $27.87 (-1.6%) on Dec 19, 2025
First Bancorp, Inc on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 4 in the last 12 months · 32 in all · newest Oct 21, 2026 · oldest 2019
Where First Bancorp, Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FNLC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FNLC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about First Bancorp, Inc.