Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free FNLC Stock Alerts

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

First Bancorp, Inc (ME) logo
$35.39 -0.27 (-0.76%)
Closing price 08/5/2026 04:00 PM Eastern
Extended Trading
$35.39 0.00 (0.00%)
As of 04:51 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
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 40.66%, with a year-to-date return of 33.85%. In the past month, the stock has increased 0.57%, reflecting recent market activity.

As of the latest close, First Bancorp, Inc (ME) traded at $35.39 with a market cap of $399.20 million and volume of 22,013 shares. Five years ago, the stock traded at $29.11, representing a 21.57% increase over that period. At the time, it had a market cap of $319.80 million and a volume of 10,537 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
+0.83%
1 Month
Performance
+0.57%
3 Month
Performance
+21.53%
Year-To-Date
Performance
+33.85%
1 Year
Performance
+40.66%
5 Year
Performance
+21.57%

FNLC Stock Chart for Thursday, August, 6, 2026

FNLC Chart by TradingView

First Bancorp, Inc (ME) Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/24/2026$33.99$34.98
+2.91%		$35.20$33.0736,168 shs$394.57 million
07/23/2026$33.90$33.99
+0.27%		$34.09$32.8233,054 shs$383.41 million
07/22/2026$34.18$33.90
-0.82%		$34.03$33.1635,547 shs$382.26 million
07/21/2026$34.36$34.18
-0.52%		$34.48$33.1753,926 shs$385.55 million
07/20/2026$34.51$34.36
-0.43%		$35.34$33.5746,566 shs$387.58 million
07/17/2026$35.09$34.51
-1.65%		$35.34$34.1135,262 shs$389.27 million
07/16/2026$34.04$35.09
+3.08%		$35.09$34.1729,171 shs$395.68 million
07/15/2026$33.79$34.04
+0.74%		$34.25$33.2822,793 shs$383.97 million
07/14/2026$33.44$33.79
+1.05%		$33.89$33.2030,812 shs$381.15 million
07/13/2026$33.45$33.44
-0.03%		$33.75$32.6430,737 shs$377.07 million
07/10/2026$33.54$33.45
-0.27%		$33.57$33.0629,521 shs$377.32 million
07/09/2026$33.23$33.54
+0.93%		$34.60$33.0519,678 shs$378.20 million
07/08/2026$33.86$33.23
-1.86%		$33.57$33.0623,588 shs$374.83 million
07/07/2026$35.19$33.86
-3.78%		$34.98$33.7527,638 shs$381.94 million
07/06/2026$35.04$35.19
+0.43%		$35.50$33.9638,927 shs$396.80 million
Related Companies

This page (NASDAQ:FNLC) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners
The dollar reset no one told you about
Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-ye...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
White House Insider: “President Trump is Getting Backstabbed!”
A high-level White House insider and lifelong friend of the Trump family recently went on camera with a warnin...
Paradigm Press | Sponsoredtc pixel
Central banks bought 710 tonnes - this fund pays monthly
Gold is hitting new highs, fueled by tariffs and record central bank demand - 710 tonnes per quarter. JPMorgan...
Investors Alley | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Palantir’s 1,540% vs 32,481% company no one’s talking about
Palantir investors who bought at IPO are sitting on gains near 1540%. But Mode Mobile, still private, has alre...
Mode Mobile | Sponsoredtc pixel
Control 100 shares without spending thousands of dollars
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel