The First Bancorp, Inc.
FNLCNASDAQFinancial Services● Active
$29.63
$-0.18(-0.60%)
Market Cap$334100710
P/E Ratio—
52W High$30.33
52W Low$23.41
The First Bancorp, Inc.（FNLC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fnlc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.80
Jan 18, 2022
-19.5% from here
5-Year Low5Y
$21.77
Apr 16, 2024
+36.1% from low
IPO Priceadj.
$8.00
Jul 14, 1999
+270.4% since IPO
1 Year Ago
$24.21
Jun 9, 2025
+22.4% in 1Y
5 Years Ago
$32.50
Jun 8, 2021
-8.8% in 5Y
10 Years Ago
$20.96
Jun 8, 2016
+41.4% in 10Y
Historical Price Data · FNLC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.90 | $30.10 | $29.47 | $29.63 | $29.63 | 11K | -0.90% |
| Jun 5, 2026 | $29.43 | $29.99 | $28.40 | $29.81 | $29.81 | 26K | +1.29% |
| Jun 4, 2026 | $28.93 | $29.49 | $28.93 | $29.33 | $29.33 | 15K | +1.38% |
| Jun 3, 2026 | $28.84 | $28.84 | $28.46 | $28.57 | $28.57 | 27K | -0.94% |
| Jun 2, 2026 | $28.54 | $29.31 | $28.08 | $29.07 | $29.07 | 27K | +1.86% |
| Jun 1, 2026 | $28.87 | $28.98 | $28.25 | $28.73 | $28.73 | 22K | -0.48% |
| May 29, 2026 | $28.98 | $29.29 | $28.97 | $29.11 | $29.11 | 20K | +0.45% |
| May 28, 2026 | $29.09 | $29.18 | $29.07 | $29.18 | $29.18 | 11K | +0.31% |
| May 27, 2026 | $29.09 | $29.30 | $28.70 | $29.05 | $29.05 | 17K | -0.14% |
| May 26, 2026 | $28.55 | $28.96 | $28.32 | $28.94 | $28.94 | 24K | +1.37% |
| May 22, 2026 | $28.27 | $28.75 | $28.27 | $28.58 | $28.58 | 17K | +1.10% |
| May 21, 2026 | $28.50 | $28.79 | $28.22 | $28.70 | $28.70 | 14K | +0.70% |
| May 20, 2026 | $28.42 | $28.94 | $28.39 | $28.69 | $28.69 | 16K | +0.95% |
| May 19, 2026 | $28.06 | $29.08 | $27.80 | $28.42 | $28.42 | 15K | +1.28% |
| May 18, 2026 | $28.21 | $28.36 | $28.10 | $28.29 | $28.29 | 9K | +0.28% |
| May 15, 2026 | $28.20 | $28.41 | $27.67 | $27.75 | $27.75 | 17K | -1.60% |
| May 14, 2026 | $28.03 | $28.46 | $27.90 | $28.46 | $28.46 | 11K | +1.53% |
| May 13, 2026 | $28.07 | $28.66 | $27.91 | $28.11 | $28.11 | 15K | +0.14% |
| May 12, 2026 | $28.52 | $28.52 | $27.88 | $28.29 | $28.29 | 16K | -0.81% |
| May 11, 2026 | $29.21 | $29.21 | $28.44 | $28.48 | $28.48 | 10K | -2.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FNLC
Jan 1 → Dec 31 · 6 years2026+12.1%$26.44 → $29.63
+12.1%
2025-3.5%$27.41 → $26.44
-3.5%
2024-1.9%$27.87 → $27.35
-1.9%
2023-5.9%$30.00 → $28.22
-5.9%
2022-5.1%$31.54 → $29.94
-5.1%
2021-3.1%$32.40 → $31.40
-3.1%
Best Year2026 · +12.1%
Worst Year2023 · -5.9%
Positive Years1 / 6
Avg Annual Return-1.2%
6Y Total Return-8.5%
6Y CAGR~-1.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FNLC?
If you invested $1,000 in FNLC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,414
Total Return+41.4%
CAGR~+3.5% / yr
Profit+$414
Based on Jun 8, 2016 · $20.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The First Bancorp, Inc.（FNLC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FNLC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FNLC 历史股价FMP 日线复权 OHLCV