stockNASDAQ: FNLC • 28 Days Updates
First Bancorp Inc (ME) (FNLC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.thefirst.com
Price & Performance Trajectory
First Bancorp Inc (ME)NASDAQ: FNLC
Latest Close
$32.97
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFNLC session performance
✓ Latest Close USD
$32.97
Latest session close
$-1.98vs period start
Period Return % % GAIN
-5.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$35.83 / $32.72
Period range envelope
$3.11channel spread
Total Volume SHARES
758.5K
Period turnover
Avg: 44.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $32.97 | -1.41% | $33.38 | $32.72 | 35.3K |
| Oct 08, 2026 | $33.44 | +0.39% | $33.60 | $32.75 | 29.4K |
| Oct 07, 2026 | $33.31 | -1.30% | $33.57 | $32.95 | 34.0K |
| Oct 06, 2026 | $33.75 | -0.24% | $34.12 | $33.50 | 45.9K |
| Oct 05, 2026 | $34.21 | +0.00% | $34.43 | $33.66 | 76.1K |
| Oct 02, 2026 | $34.21 | +1.54% | $34.25 | $33.51 | 33.7K |
| Sep 25, 2026 | $34.35 | +0.44% | $34.44 | $33.89 | 31.6K |
| Sep 24, 2026 | $34.20 | +0.65% | $34.98 | $33.71 | 50.0K |
| Sep 23, 2026 | $33.98 | -1.91% | $34.92 | $33.65 | 41.9K |
| Sep 22, 2026 | $34.64 | -0.46% | $35.31 | $34.14 | 70.6K |
| Sep 21, 2026 | $34.80 | -1.08% | $35.42 | $34.80 | 33.2K |
| Sep 18, 2026 | $35.18 | +0.26% | $35.38 | $34.53 | 127.9K |
| Sep 17, 2026 | $35.09 | +0.06% | $35.57 | $34.99 | 29.7K |
| Sep 16, 2026 | $35.07 | -1.71% | $35.83 | $34.54 | 35.3K |
| Sep 15, 2026 | $35.68 | +1.13% | $35.70 | $35.01 | 33.7K |
Page 1 of 2