stockNASDAQ: FNLC • 6 Months Updates
First Bancorp Inc (ME) (FNLC) 6 Months
Showing Closing Date Range from Apr 23 to Oct 20, 2026.
Investor Relations:investors.thefirst.com
Price & Performance Trajectory
First Bancorp Inc (ME)NASDAQ: FNLC
Latest Close
$33.89
6 Months Updates Trajectory
Showing Closing Date Range from Apr 23 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFNLC session performance
✓ Latest Close USD
$33.89
Latest session close
+$4.79vs period start
Period Return % % GAIN
+16.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$36.3 / $27.67
Period range envelope
$8.63channel spread
Total Volume SHARES
3.81M
Period turnover
Avg: 31.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(120 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $33.89 | -1.40% | $34.49 | $33.32 | 40.0K |
| Oct 16, 2026 | $34.37 | +1.69% | $34.50 | $33.17 | 44.5K |
| Oct 15, 2026 | $33.80 | +1.02% | $34.35 | $33.68 | 41.2K |
| Oct 14, 2026 | $33.46 | -0.33% | $33.62 | $32.81 | 43.0K |
| Oct 13, 2026 | $33.57 | +0.15% | $33.82 | $33.29 | 31.9K |
| Oct 12, 2026 | $33.52 | +1.67% | $33.74 | $32.39 | 38.9K |
| 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 |
Page 1 of 8