The First Bancorp, Inc. (FNLC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FNLC Historical Performance
Short-Term Returns
FNLC Stock Price Trajectory (2011–2026)
As of May 8, 2026, The First Bancorp, Inc. (FNLC) trades at $29.15, representing a +18.9% return over the past year. The stock has delivered a +19.9% total return over five years (-0.6% 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 -20.8%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), CNOB (+27.5% 1Y), and FUNC (+24.5% 1Y), FNLC has underperformed the peer group average. Compare FNLC vs NBTB →
FNLC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 29.27 | 29.30 | 28.60 | 29.10 | 7K | +1.75% |
| 2026-04-22 | 28.51 | 28.71 | 28.51 | 28.60 | 11K | -0.31% |
| 2026-04-21 | 29.59 | 29.59 | 28.63 | 28.69 | 19K | -2.75% |
| 2026-04-20 | 29.41 | 29.59 | 29.29 | 29.50 | 13K | +0.27% |
| 2026-04-17 | 29.14 | 29.88 | 28.64 | 29.42 | 27K | +2.62% |
| 2026-04-16 | 28.57 | 28.80 | 28.30 | 28.67 | 18K | -0.42% |
| 2026-04-15 | 28.76 | 29.19 | 28.64 | 28.79 | 21K | -1.49% |
| 2026-04-14 | 29.04 | 29.34 | 29.04 | 29.23 | 8K | -0.26% |
| 2026-04-13 | 29.04 | 29.39 | 28.95 | 29.30 | 9K | -0.14% |
| 2026-04-10 | 29.59 | 29.90 | 29.03 | 29.34 | 14K | -1.84% |
| 2026-04-09 | 29.00 | 30.00 | 28.97 | 29.89 | 13K | +2.15% |
| 2026-04-08 | 29.14 | 29.26 | 28.77 | 29.26 | 51K | +1.81% |
| 2026-04-07 | 28.48 | 28.95 | 28.26 | 28.74 | 18K | -0.03% |
| 2026-04-06 | 29.00 | 29.45 | 28.60 | 28.75 | 58K | +0.52% |
| 2026-04-02 | 28.19 | 28.92 | 27.90 | 28.60 | 13K | +1.10% |
| 2026-04-01 | 28.05 | 28.67 | 27.72 | 28.29 | 15K | +0.93% |
| 2026-03-31 | 28.30 | 28.56 | 27.69 | 28.03 | 20K | -0.67% |
| 2026-03-30 | 27.93 | 28.34 | 27.93 | 28.22 | 21K | +1.80% |
| 2026-03-27 | 27.95 | 28.17 | 27.68 | 27.72 | 10K | -1.14% |
| 2026-03-26 | 27.75 | 28.09 | 27.75 | 28.04 | 11K | +0.57% |
See FNLC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FNLC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FNLC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFNLC — Frequently Asked Questions
Quick answers to the most common questions about buying FNLC stock.
How has FNLC stock performed recently?
FNLC returned +18.9% over the past year, beating its 5-year annualized CAGR of -0.6%. 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 $30.33. Current 1-year return of +18.9% 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 2011-2026, downloadable in CSV format.