First Bancorp (FNLC) Stock Chart & Stock Price History → Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad) Free FNLC Stock Alerts $23.09 +0.31 (+1.36%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media First Bancorp Stock Price Performance5 Day Performance+4.57%1 Month Performance-3.91%3 Month Performance-4.98%6 Month Performance-6.82%Year-To-Date Performance-18.18%1 Year Performance-2.82% Receive FNLC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. FNLC Stock Chart for Sunday, May, 5, 2024 FNLC Chart by TradingView First Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$22.78$23.09+1.36%$23.15$22.866,846 shs$256.99 million05/02/2024$22.56$22.78+1.00%$23.00$22.6610,001 shs$253.54 million05/01/2024$22.08$22.56+2.15%$22.62$22.2411,245 shs$251.04 million04/30/2024$22.30$22.08-0.99%$22.15$21.7918,449 shs$245.75 million04/29/2024$22.55$22.30-1.11%$22.65$22.2010,740 shs$248.20 million04/26/2024$22.40$22.55+0.67%$23.00$22.159,406 shs$250.98 million Get the Latest News and Ratings for FNLC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$22.74$22.40-1.50%$22.80$22.1215,278 shs$249.31 million04/24/2024$22.52$22.74+0.98%$22.74$22.217,659 shs$253.10 million04/23/2024$22.86$22.52-1.49%$22.75$22.5111,344 shs$250.65 million04/22/2024$22.99$22.86-0.57%$23.47$22.8624,478 shs$254.43 million04/19/2024$22.16$22.99+3.75%$23.30$22.2920,784 shs$255.88 million04/18/2024$22.24$22.16-0.36%$23.00$22.0015,851 shs$246.64 million04/17/2024$22.02$22.24+1.00%$22.71$22.0910,522 shs$247.53 million04/16/2024$22.23$22.02-0.94%$22.27$21.7711,446 shs$245.08 million04/15/2024$22.31$22.23-0.36%$22.31$22.117,323 shs$247.42 million04/12/2024$22.58$22.31-1.20%$22.50$22.0815,372 shs$248.31 million04/11/2024$22.69$22.58-0.48%$22.80$22.2615,365 shs$251.32 million04/10/2024$23.56$22.69-3.69%$23.43$22.0730,855 shs$252.54 million04/09/2024$23.67$23.56-0.46%$23.89$23.5615,771 shs$262.22 million04/08/2024$24.03$23.67-1.50%$24.05$23.6720,022 shs$263.45 million04/05/2024$23.86$24.03+0.71%$24.31$23.8118,891 shs$267.45 million04/04/2024$23.63$23.86+0.97%$24.17$23.658,596 shs$265.56 million04/03/2024$23.57$23.63+0.25%$24.83$23.2614,708 shs$263.00 million04/02/2024$24.39$23.57-3.36%$24.49$23.5530,031 shs$262.33 million04/01/2024$24.64$24.39-1.01%$24.58$23.4514,296 shs$271.46 million03/29/2024$24.64$24.64$24.68$23.5450,135 shs$274.24 million03/28/2024$23.89$24.64+3.14%$24.68$23.5450,135 shs$274.24 million03/27/2024$23.11$23.89+3.38%$23.97$23.2117,478 shs$265.90 million03/26/2024$23.26$23.11-0.64%$23.50$22.7515,842 shs$257.21 million03/25/2024$23.12$23.26+0.61%$23.38$23.264,845 shs$258.88 million03/22/2024$23.17$23.12-0.22%$23.23$23.0812,232 shs$257.33 million03/21/2024$22.98$23.17+0.83%$23.25$22.8929,150 shs$257.88 million03/20/2024$22.84$22.98+0.61%$23.37$22.7514,893 shs$255.77 million03/19/2024$22.74$22.84+0.44%$22.98$22.709,719 shs$254.21 million03/18/2024$23.13$22.74-1.69%$23.01$22.7115,418 shs$253.10 million03/15/2024$22.61$23.13+2.30%$23.13$22.6129,327 shs$257.44 million03/14/2024$23.10$22.61-2.10%$23.27$22.5517,087 shs$251.65 million03/13/2024$23.26$23.10-0.71%$23.20$23.0013,680 shs$257.05 million03/12/2024$23.25$23.26+0.04%$23.50$22.9020,510 shs$257.95 million03/11/2024$23.14$23.25+0.48%$23.25$22.889,775 shs$257.84 millionCharles Payne Demystifies Options (Ad)When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio. Click here to register for free.03/08/2024$23.36$23.14-0.94%$23.47$22.8817,913 shs$256.62 million03/07/2024$23.43$23.36-0.30%$23.55$23.2512,457 shs$259.06 million03/06/2024$23.29$23.43+0.60%$23.49$23.168,248 shs$259.84 million03/05/2024$23.12$23.29+0.76%$23.39$23.059,221 shs$258.29 million03/04/2024$23.10$23.12+0.06%$23.62$23.015,874 shs$256.44 million03/01/2024$23.62$23.10-2.20%$23.54$23.0512,190 shs$256.18 million02/29/2024$22.95$23.62+2.92%$24.16$23.309,584 shs$261.95 million02/28/2024$23.14$22.95-0.82%$23.31$22.957,356 shs$254.52 million02/27/2024$23.12$23.14+0.09%$23.35$22.955,958 shs$256.62 million02/26/2024$23.44$23.12-1.37%$23.61$23.065,601 shs$256.40 million02/23/2024$23.36$23.44+0.34%$23.87$23.2010,934 shs$259.95 million02/22/2024$23.43$23.36-0.30%$23.71$22.9517,687 shs$259.06 million02/21/2024$24.08$23.43-2.70%$24.08$23.2114,736 shs$259.84 million02/20/2024$24.70$24.08-2.51%$24.50$23.9216,107 shs$267.05 million02/19/2024$24.70$24.70$25.00$24.6510,700 shs$273.92 million02/16/2024$24.88$24.70-0.72%$25.01$24.6510,728 shs$273.92 million02/15/2024$23.89$24.88+4.14%$25.20$23.8716,451 shs$276.02 million02/14/2024$23.44$23.89+1.92%$23.93$23.1819,925 shs$265.04 million02/13/2024$24.91$23.44-5.90%$24.52$23.3530,038 shs$259.95 million02/12/2024$24.51$24.91+1.63%$25.44$23.8617,993 shs$276.25 million02/09/2024$23.80$24.51+2.98%$24.74$23.9911,774 shs$271.82 million02/08/2024$23.35$23.80+1.93%$23.92$23.358,115 shs$263.94 million02/07/2024$24.00$23.35-2.71%$24.22$22.1320,077 shs$258.95 million02/06/2024$24.30$24.00-1.23%$24.71$23.6418,285 shs$266.16 million02/05/2024$24.69$24.30-1.58%$24.70$24.3012,248 shs$269.49 million Related Companies: Financial Institutions Stock Price Chart First of Long Island Stock Price Chart Ames National Stock Price Chart National Bankshares Stock Price Chart Camden National Stock Price Chart Hanmi Financial Stock Price Chart American National Bankshares Stock Price Chart Sandy Spring Bancorp Stock Price Chart Southern California Bancorp Stock Price Chart Fidelity D & D Bancorp Stock Price Chart Receive FNLC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FNLC) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldCharles Payne Demystifies OptionsUnstoppable ProsperityThe asset beating inflation by 4xColonial MetalsUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The First Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.