The First Bancorp, Inc. (FNLC) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +14.3%
- 3M
- +17.8%
- YTD
- +28.2%
- 1Y
- +23.9%
- 3Y
- +11.1%
- 5Y
- +3.4%
Loading 10-year price history...
FNLC Historical Performance
FNLC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +42.3%
- 2003 annual price return
- +55.9%
- 2004 annual price return
- +4.9%
- 2005 annual price return
- +1.0%
- 2006 annual price return
- -4.7%
- 2007 annual price return
- -12.0%
- 2008 annual price return
- +32.5%
- 2009 annual price return
- -18.5%
- 2010 annual price return
- +1.3%
- 2011 annual price return
- -3.1%
- 2012 annual price return
- +2.4%
- 2013 annual price return
- -1.1%
- 2014 annual price return
- +6.0%
- 2015 annual price return
- +15.0%
- 2016 annual price return
- +68.4%
- 2017 annual price return
- -15.2%
- 2018 annual price return
- -3.0%
- 2019 annual price return
- +13.2%
- 2020 annual price return
- -16.3%
- 2021 annual price return
- +21.4%
- 2022 annual price return
- -6.3%
- 2023 annual price return
- -4.8%
- 2024 annual price return
- -3.6%
- 2025 annual price return
- -0.7%
- 2026 annual price return
- +4.7%
FNLC Stock Price Trajectory (1999–2026)
As of July 8, 2026, The First Bancorp, Inc. (FNLC) trades at $33.86, representing a +23.9% return over the past year. The stock has delivered a +44.1% total return over five years (+3.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.80 on January 18, 2022. From this peak, FNLC has corrected -8.0%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+14.6% 1Y), CNOB (+31.1% 1Y), and FUNC (+31.0% 1Y), FNLC has underperformed the peer group average. Compare FNLC vs NBTB →
FNLC Historical Price Data · from 1999
Rows 1–50 of 6,787| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 34.55 | 34.98 | 33.68 | 33.86 | 27K | -3.78% |
| 2026-07-06 | 34.91 | 35.50 | 33.96 | 35.19 | 38K | +0.43% |
| 2026-07-02 | 35.59 | 35.59 | 34.76 | 35.04 | 34K | -1.38% |
| 2026-07-01 | 34.96 | 35.56 | 34.59 | 35.53 | 30K | +2.04% |
| 2026-06-30 | 34.73 | 35.16 | 34.36 | 34.82 | 38K | -0.31% |
| 2026-06-29 | 35.19 | 35.93 | 34.36 | 34.93 | 75K | -1.63% |
| 2026-06-26 | 34.01 | 35.74 | 34.01 | 35.51 | 0 | +4.29% |
| 2026-06-25 | 34.00 | 34.35 | 33.57 | 34.05 | 37K | -0.15% |
| 2026-06-24 | 34.00 | 34.50 | 33.80 | 34.10 | 42K | +0.71% |
| 2026-06-23 | 33.62 | 34.33 | 33.19 | 33.86 | 73K | +2.23% |
| 2026-06-22 | 33.25 | 33.90 | 30.65 | 33.12 | 114K | +9.02% |
| 2026-06-18 | 30.83 | 30.83 | 29.78 | 30.38 | 32K | +1.57% |
| 2026-06-17 | 30.78 | 30.78 | 29.62 | 29.91 | 18K | -1.12% |
| 2026-06-16 | 30.18 | 30.77 | 29.98 | 30.25 | 19K | +0.50% |
| 2026-06-15 | 30.90 | 30.90 | 29.99 | 30.10 | 14K | -2.11% |
| 2026-06-12 | 30.24 | 30.95 | 30.23 | 30.75 | 17K | +0.75% |
| 2026-06-11 | 30.85 | 30.95 | 29.70 | 30.52 | 19K | -0.91% |
| 2026-06-10 | 30.40 | 31.25 | 28.66 | 30.80 | 28K | +2.46% |
| 2026-06-09 | 30.46 | 30.64 | 28.58 | 30.06 | 24K | +1.45% |
| 2026-06-08 | 29.90 | 30.10 | 29.47 | 29.63 | 11K | -0.60% |
| 2026-06-05 | 29.43 | 29.97 | 28.40 | 29.81 | 26K | +1.64% |
| 2026-06-04 | 28.98 | 29.51 | 28.93 | 29.33 | 15K | +2.66% |
| 2026-06-03 | 28.53 | 28.75 | 28.46 | 28.57 | 27K | -1.72% |
| 2026-06-02 | 28.54 | 29.43 | 28.08 | 29.07 | 26K | +1.18% |
| 2026-06-01 | 28.77 | 28.98 | 28.25 | 28.73 | 22K | -1.31% |
| 2026-05-29 | 28.97 | 29.29 | 28.89 | 29.11 | 15K | -0.24% |
| 2026-05-28 | 29.16 | 29.41 | 28.84 | 29.18 | 10K | +0.45% |
| 2026-05-27 | 29.30 | 29.30 | 28.70 | 29.05 | 16K | +0.38% |
| 2026-05-26 | 29.13 | 29.13 | 28.32 | 28.94 | 20K | +1.26% |
| 2026-05-22 | 28.27 | 28.75 | 28.27 | 28.58 | 16K | -0.42% |
| 2026-05-21 | 28.45 | 28.80 | 28.22 | 28.70 | 13K | +0.03% |
| 2026-05-20 | 28.39 | 28.94 | 28.39 | 28.69 | 15K | +0.95% |
| 2026-05-19 | 28.51 | 29.08 | 27.80 | 28.42 | 15K | +0.46% |
| 2026-05-18 | 28.15 | 28.36 | 28.10 | 28.29 | 9K | +1.95% |
| 2026-05-15 | 28.20 | 28.41 | 27.67 | 27.75 | 17K | -2.49% |
| 2026-05-14 | 28.14 | 28.75 | 27.90 | 28.46 | 11K | +1.25% |
| 2026-05-13 | 28.37 | 28.66 | 27.91 | 28.11 | 13K | -0.64% |
| 2026-05-12 | 28.75 | 28.75 | 27.88 | 28.29 | 16K | -0.67% |
| 2026-05-11 | 28.60 | 28.77 | 28.44 | 28.48 | 9K | -1.93% |
| 2026-05-08 | 29.16 | 29.99 | 28.85 | 29.04 | 8K | -0.38% |
| 2026-05-07 | 29.53 | 29.53 | 29.03 | 29.15 | 12K | +0.10% |
| 2026-05-06 | 29.23 | 29.48 | 28.73 | 29.12 | 11K | +0.80% |
| 2026-05-05 | 28.82 | 29.10 | 28.42 | 28.89 | 9K | +1.69% |
| 2026-05-04 | 28.88 | 28.88 | 28.41 | 28.41 | 18K | -1.66% |
| 2026-05-01 | 28.73 | 29.00 | 28.65 | 28.89 | 8K | +1.51% |
| 2026-04-30 | 28.60 | 29.11 | 28.27 | 28.46 | 25K | +0.14% |
| 2026-04-29 | 29.21 | 29.29 | 28.35 | 28.42 | 17K | -3.27% |
| 2026-04-28 | 28.91 | 29.70 | 28.86 | 29.38 | 15K | +1.31% |
| 2026-04-27 | 29.10 | 29.27 | 28.87 | 29.00 | 11K | -0.17% |
| 2026-04-24 | 29.20 | 29.20 | 28.75 | 29.05 | 9K | -0.17% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FNLC — Frequently Asked Questions
Quick answers to the most common questions about buying FNLC stock.
How has FNLC stock performed recently?
FNLC returned +23.9% over the past year, beating its 5-year annualized CAGR of +3.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FNLC's all-time high price?
The First Bancorp, Inc. reached $36.80 on 2022-01-18. The 52-week high is $35.93. Current 1-year return of +23.9% places the stock closer to historical peaks.
Where can I download FNLC historical price data?
This page provides FNLC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.