Go Pro
→ A “bloodbath” Is Coming (From TradeSmith) (Ad)tc pixel Free FNLC Stock Alerts

First Bancorp, Inc (ME) (FNLC) Stock Chart & Stock Price History

First Bancorp, Inc (ME) logo
$34.46 -0.15 (-0.43%)
As of 04:00 PM Eastern
Compare

First Bancorp, Inc (ME) Stock Price Performance

The First Bancorp, Inc (ME) (FNLC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 26.69%, with a year-to-date return of 30.33%. In the past month, the stock has decreased 1.49%, reflecting recent market activity.

As of the latest close, First Bancorp, Inc (ME) traded at $34.61 with a market cap of $390.40 million and volume of 17,887 shares. Five years ago, the stock traded at $29.53, representing a 16.69% increase over that period. At the time, it had a market cap of $324.42 million and a volume of 6,617 shares.

Receive FNLC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancorp, Inc (ME) and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.81%
1 Month
Performance
-1.49%
3 Month
Performance
+19.07%
Year-To-Date
Performance
+30.33%
1 Year
Performance
+26.69%
5 Year
Performance
+16.69%

FNLC Stock Chart for Wednesday, August, 26, 2026

FNLC Chart by TradingView

First Bancorp, Inc (ME) Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2026$34.56$34.61
+0.14%		$34.89$34.1617,887 shs$390.40 million
08/24/2026$34.74$34.56
-0.52%		$35.01$34.0714,323 shs$389.91 million
08/21/2026$35.04$34.74
-0.86%		$35.02$34.2436,809 shs$391.94 million
08/20/2026$34.53$35.04
+1.48%		$35.12$34.3725,668 shs$395.25 million
08/19/2026$35.60$34.53
-3.01%		$35.98$34.5322,557 shs$389.50 million
08/18/2026$35.37$35.60
+0.65%		$35.77$35.0426,413 shs$401.64 million
08/17/2026$35.62$35.37
-0.70%		$35.66$35.3424,322 shs$398.97 million
08/14/2026$35.52$35.62
+0.28%		$35.90$35.2433,282 shs$401.79 million
08/13/2026$35.65$35.52
-0.36%		$36.00$35.3724,618 shs$400.67 million
08/12/2026$35.42$35.65
+0.65%		$35.79$35.2530,863 shs$402.20 million
08/11/2026$34.80$35.42
+1.78%		$35.50$34.8626,873 shs$399.54 million
08/10/2026$35.38$34.80
-1.64%		$35.52$34.7221,459 shs$392.54 million
08/07/2026$35.31$35.38
+0.20%		$35.48$34.8617,704 shs$399.09 million
08/06/2026$35.39$35.31
-0.23%		$35.54$34.9518,573 shs$398.16 million
08/05/2026$35.66$35.39
-0.76%		$35.99$34.8822,013 shs$399.20 million
08/04/2026$35.66$35.66$36.30$35.3534,570 shs$402.25 million
08/03/2026$35.10$35.66
+1.60%		$35.86$34.9924,516 shs$402.10 million
07/31/2026$34.94$35.10
+0.46%		$35.26$34.0331,516 shs$395.79 million
07/30/2026$35.55$34.94
-1.72%		$35.68$34.8926,208 shs$394.12 million
07/29/2026$35.46$35.55
+0.25%		$35.85$35.0434,598 shs$401.00 million
07/28/2026$34.89$35.46
+1.63%		$35.69$34.6339,967 shs$399.85 million
07/27/2026$34.98$34.89
-0.26%		$35.34$33.2980,602 shs$393.56 million
Related Companies

This page (NASDAQ:FNLC) was last updated on 8/26/2026 by MarketBeat.com Staff.
From Our Partners
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
Bezos… DOOMED
A single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X com...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
Look at this $5 stock’s address
A small public company trading under $5 a share operates inside the secure perimeter of Kennedy Space Center, ...
Freedom Financial | Sponsoredtc pixel
Trump’s new dollar decree
The last time America reset its money, it minted 1,300 new millionaires a day. Porter Stansberry believes Exec...
Porter & Company | Sponsoredtc pixel
China is not hedging. It's escaping.
China's US Treasury holdings have fallen from a peak of $1.32 trillion to roughly $659 billion, an 18-year low...
Behind the Markets | Sponsoredtc pixel