The First Bancorp, Inc. (FNLC) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +7.9%
- 3M
- +3.1%
- YTD
- +37.8%
- 1Y
- +45.5%
- 3Y
- +14.4%
- 5Y
- +3.5%
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
- +24.8%
FNLC Stock Price Trajectory (1999–2026)
As of November 8, 2026, The First Bancorp, Inc. (FNLC) trades at $36.41, representing a +45.5% return over the past year. The stock has delivered a +42.2% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.61 on November 5, 2026. From this peak, FNLC has corrected -3.2%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), CNOB (+32.1% 1Y), and FUNC (+29.7% 1Y), FNLC has underperformed the peer group average. Compare FNLC vs NBTB →
FNLC Historical Price Data · from 1999
Rows 1–50 of 6,873| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 36.55 | 37.22 | 36.14 | 36.41 | 38K | -0.49% |
| 2026-11-05 | 37.50 | 37.61 | 36.09 | 36.59 | 46K | -1.51% |
| 2026-11-04 | 36.80 | 37.33 | 36.77 | 37.15 | 50K | +2.94% |
| 2026-11-03 | 36.94 | 37.00 | 36.03 | 36.09 | 35K | -1.98% |
| 2026-11-02 | 36.57 | 37.37 | 36.57 | 36.82 | 55K | +1.29% |
| 2026-10-30 | 36.93 | 37.02 | 36.18 | 36.35 | 26K | -0.57% |
| 2026-10-29 | 36.70 | 37.50 | 36.32 | 36.56 | 31K | +0.77% |
| 2026-10-28 | 36.33 | 36.33 | 35.25 | 36.28 | 37K | -0.41% |
| 2026-10-27 | 36.70 | 36.74 | 35.55 | 36.43 | 44K | -0.74% |
| 2026-10-26 | 36.56 | 36.97 | 36.43 | 36.70 | 30K | +0.94% |
| 2026-10-23 | 35.83 | 36.76 | 35.78 | 36.36 | 38K | +0.53% |
| 2026-10-22 | 34.55 | 36.17 | 34.55 | 36.17 | 38K | +4.66% |
| 2026-10-21 | 34.65 | 35.00 | 34.16 | 34.56 | 43K | +0.52% |
| 2026-10-20 | 34.02 | 34.95 | 34.02 | 34.38 | 35K | +1.45% |
| 2026-10-19 | 34.20 | 34.49 | 33.32 | 33.89 | 40K | -1.40% |
| 2026-10-16 | 33.89 | 34.50 | 33.17 | 34.37 | 54K | +1.69% |
| 2026-10-15 | 33.78 | 34.38 | 33.63 | 33.80 | 41K | +1.02% |
| 2026-10-14 | 33.15 | 33.62 | 32.81 | 33.46 | 43K | -0.33% |
| 2026-10-13 | 33.63 | 33.82 | 33.28 | 33.57 | 32K | +0.15% |
| 2026-10-12 | 32.77 | 33.74 | 32.39 | 33.52 | 39K | +1.67% |
| 2026-10-09 | 33.38 | 33.38 | 32.72 | 32.97 | 35K | -1.41% |
| 2026-10-08 | 33.37 | 33.63 | 32.74 | 33.44 | 30K | +0.39% |
| 2026-10-07 | 33.38 | 33.57 | 32.95 | 33.31 | 34K | -1.30% |
| 2026-10-06 | 33.99 | 34.12 | 33.50 | 33.75 | 46K | -1.34% |
| 2026-10-05 | 34.32 | 34.44 | 33.66 | 34.21 | 76K | 0.00% |
| 2026-10-02 | 33.96 | 34.25 | 33.51 | 34.21 | 34K | +1.54% |
| 2026-10-01 | 33.22 | 33.96 | 32.80 | 33.69 | 32K | +1.05% |
| 2026-09-30 | 33.79 | 33.84 | 33.05 | 33.34 | 35K | -1.27% |
| 2026-09-29 | 34.45 | 34.45 | 33.31 | 33.77 | 38K | -1.55% |
| 2026-09-28 | 34.46 | 34.50 | 33.03 | 34.30 | 52K | -0.15% |
| 2026-09-25 | 34.13 | 34.44 | 33.89 | 34.35 | 32K | +0.44% |
| 2026-09-24 | 34.09 | 34.98 | 33.71 | 34.20 | 50K | +0.65% |
| 2026-09-23 | 34.92 | 34.92 | 33.65 | 33.98 | 42K | -1.91% |
| 2026-09-22 | 35.03 | 35.31 | 34.14 | 34.64 | 71K | -0.46% |
| 2026-09-21 | 35.18 | 35.42 | 34.80 | 34.80 | 33K | -1.08% |
| 2026-09-18 | 35.03 | 35.38 | 34.53 | 35.18 | 128K | +0.26% |
| 2026-09-17 | 35.27 | 35.57 | 34.99 | 35.09 | 30K | +0.06% |
| 2026-09-16 | 35.83 | 35.83 | 34.54 | 35.07 | 35K | -1.71% |
| 2026-09-15 | 35.37 | 35.70 | 35.01 | 35.68 | 34K | +1.13% |
| 2026-09-14 | 35.02 | 35.54 | 35.01 | 35.28 | 27K | +0.94% |
| 2026-09-11 | 35.47 | 35.54 | 34.60 | 34.95 | 23K | -0.26% |
| 2026-09-10 | 34.84 | 35.16 | 34.40 | 35.04 | 23K | +0.14% |
| 2026-09-09 | 34.36 | 35.07 | 34.30 | 34.99 | 31K | +1.19% |
| 2026-09-08 | 34.94 | 35.19 | 34.58 | 34.58 | 18K | -1.59% |
| 2026-09-04 | 34.79 | 35.44 | 34.07 | 35.14 | 15K | +0.31% |
| 2026-09-03 | 34.87 | 35.07 | 34.16 | 35.03 | 27K | +1.07% |
| 2026-09-02 | 33.97 | 34.96 | 33.97 | 34.66 | 26K | +2.09% |
| 2026-09-01 | 34.28 | 34.57 | 33.83 | 33.95 | 16K | -0.90% |
| 2026-08-31 | 34.78 | 34.78 | 34.26 | 34.26 | 21K | -1.44% |
| 2026-08-28 | 34.65 | 35.23 | 34.48 | 34.76 | 28K | +0.67% |
FNLC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +45.5% over the past year, beating its 5-year annualized CAGR of +3.5%. 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 $37.61 on 2026-11-05. The 52-week high is $37.61. Current 1-year return of +45.5% 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.