First Bancorp (ME) Stock Price History
NASDAQ: FNLCFinanceMajor BanksUSD
32.97-0.47 (-1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FNLC price history at a glance
The price history for First Bancorp (ME) (FNLC) on this page begins on July 12, 1999, when the stock closed at $7.00; it most recently closed at $32.97 on October 5, 2026. The highest price in this record is $36.80, reached on January 17, 2022; the latest close is 10.4% below that peak. Across the 26 complete calendar years in the table, FNLC finished higher in 13 and lower in 13. Its best year was 2016 (+61.7%) and its worst was 2009 (-18.5%).
Over roughly 27 years the share price changed +371.0%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, FNLC has gained 32.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $36.80
- Date of high
- Jan 17, 2022
- Low since 1999
- $4.42
- Date of low
- Mar 20, 2000
- 52-week high
- $36.30
- 52-week low
- $24.16
- Last close
- $32.97
FNLC returns
1 week
-3.62%
1 month
-5.77%
3 months
-1.43%
6 months
+12.37%
Year to date
+24.70%
1 year
+32.78%
3 years
+41.93%
5 years
+11.61%
FNLC price return, excluding dividends.
FNLC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.97 | +24.79% |
| 2025 | 26.42 | -2.55% |
| 2024 | 27.11 | -3.93% |
| 2023 | 28.22 | -5.74% |
| 2022 | 29.94 | -4.65% |
| 2021 | 31.40 | +23.62% |
| 2020 | 25.40 | -16.45% |
| 2019 | 30.40 | +12.89% |
| 2018 | 26.93 | -1.10% |
| 2017 | 27.23 | -17.73% |
| 2016 | 33.10 | +61.70% |
| 2015 | 20.47 | +15.00% |
| 2014 | 17.80 | +3.91% |
| 2013 | 17.13 | -1.78% |
| 2012 | 17.44 | +13.47% |
| 2011 | 15.37 | -2.66% |
| 2010 | 15.79 | +2.40% |
| 2009 | 15.42 | -18.46% |
| 2008 | 18.91 | +29.70% |
| 2007 | 14.58 | -12.80% |
| 2006 | 16.72 | -4.89% |
| 2005 | 17.58 | +0.74% |
| 2004 | 17.45 | +4.91% |
| 2003 | 16.63 | +55.94% |
| 2002 | 10.67 | +44.80% |
| 2001 | 7.37 | +44.33% |
| 2000 | 5.10 | -5.77% |
| 1999* | 5.42 | -22.62% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FNLC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.38 | 33.38 | 32.72 | 32.97 | -1.41% | |
| 33.37 | 33.60 | 32.75 | 33.44 | +0.39% | |
| 33.38 | 33.57 | 32.95 | 33.31 | -1.30% | |
| 33.99 | 34.12 | 33.50 | 33.75 | -1.34% | |
| 34.32 | 34.44 | 33.66 | 34.21 | 0.00% | |
| 33.96 | 34.25 | 33.51 | 34.21 | +1.54% | |
| 33.22 | 33.96 | 32.80 | 33.69 | +1.05% | |
| 33.79 | 33.84 | 33.05 | 33.34 | -1.27% | |
| 34.45 | 34.45 | 33.31 | 33.77 | -1.55% | |
| 34.46 | 34.50 | 33.03 | 34.30 | -0.15% | |
| 34.13 | 34.44 | 33.89 | 34.35 | +0.44% | |
| 34.09 | 34.98 | 33.71 | 34.20 | +0.65% | |
| 34.92 | 34.92 | 33.65 | 33.98 | -1.91% | |
| 35.03 | 35.31 | 34.14 | 34.64 | -0.46% | |
| 35.18 | 35.42 | 34.80 | 34.80 | -1.08% | |
| 35.03 | 35.38 | 34.53 | 35.18 | +0.26% | |
| 35.27 | 35.57 | 34.99 | 35.09 | +0.06% | |
| 35.83 | 35.83 | 34.54 | 35.07 | -1.71% | |
| 35.37 | 35.70 | 35.01 | 35.68 | +1.13% | |
| 35.02 | 35.54 | 35.01 | 35.28 | +0.94% | |
| 35.47 | 35.54 | 34.60 | 34.95 | -0.26% | |
| 34.84 | 35.16 | 34.40 | 35.04 | +0.14% | |
| 34.36 | 35.07 | 34.30 | 34.99 | +1.19% | |
| 34.94 | 35.19 | 34.58 | 34.58 | -1.59% | |
| 34.79 | 35.44 | 34.07 | 35.14 | +0.31% | |
| 34.87 | 35.07 | 34.16 | 35.03 | +1.07% | |
| 33.97 | 34.96 | 33.97 | 34.66 | +2.09% | |
| 34.28 | 34.57 | 33.83 | 33.95 | -0.90% | |
| 34.78 | 34.78 | 34.26 | 34.26 | -1.44% | |
| 34.65 | 35.23 | 34.48 | 34.76 | +0.67% | |
| 34.38 | 34.59 | 34.02 | 34.53 | +0.20% | |
| 34.77 | 34.77 | 34.32 | 34.46 | -0.43% | |
| 34.54 | 34.89 | 34.16 | 34.61 | +0.14% | |
| 34.80 | 35.01 | 34.07 | 34.56 | -0.52% | |
| 35.00 | 35.02 | 34.24 | 34.74 | -0.86% | |
| 34.53 | 35.12 | 34.37 | 35.04 | +1.48% | |
| 35.69 | 35.98 | 34.53 | 34.53 | -3.01% | |
| 35.56 | 35.77 | 35.04 | 35.60 | +0.65% | |
| 35.48 | 35.66 | 35.34 | 35.37 | -0.70% | |
| 35.58 | 35.90 | 35.24 | 35.62 | +0.28% | |
| 36.00 | 36.00 | 35.37 | 35.52 | -0.36% | |
| 35.38 | 35.80 | 35.25 | 35.65 | +0.65% | |
| 34.88 | 35.50 | 34.86 | 35.42 | +1.78% | |
| 35.07 | 35.52 | 34.72 | 34.80 | -1.64% | |
| 35.16 | 35.48 | 34.86 | 35.38 | +0.20% | |
| 35.37 | 35.54 | 34.95 | 35.31 | -0.23% | |
| 35.75 | 35.99 | 34.88 | 35.39 | -0.76% | |
| 35.62 | 36.30 | 35.35 | 35.66 | 0.00% | |
| 35.36 | 35.86 | 34.99 | 35.66 | +1.60% | |
| 34.90 | 35.26 | 34.03 | 35.10 | +0.46% | |
| 35.68 | 35.68 | 34.89 | 34.94 | -1.72% | |
| 35.38 | 35.85 | 35.04 | 35.55 | +0.25% | |
| 34.96 | 35.69 | 34.63 | 35.46 | +1.63% | |
| 35.09 | 35.34 | 33.29 | 34.89 | -0.26% | |
| 34.06 | 35.20 | 33.07 | 34.98 | +2.91% | |
| 33.86 | 34.09 | 32.82 | 33.99 | +0.27% | |
| 33.89 | 34.03 | 33.16 | 33.90 | -0.82% | |
| 34.18 | 34.48 | 33.17 | 34.18 | -0.52% | |
| 34.53 | 35.34 | 33.57 | 34.36 | -0.43% | |
| 34.80 | 35.34 | 34.11 | 34.51 | -1.65% | |
| 34.17 | 35.09 | 34.17 | 35.09 | +3.08% | |
| 33.28 | 34.25 | 33.28 | 34.04 | +0.74% | |
| 33.44 | 33.89 | 33.20 | 33.79 | +1.05% | |
| 33.35 | 33.75 | 32.64 | 33.44 | -0.03% | |
| 33.46 | 33.57 | 33.06 | 33.45 | -0.27% | |
| 33.05 | 34.60 | 33.05 | 33.54 | +0.93% | |
| 33.57 | 33.57 | 33.06 | 33.23 | -1.86% | |
| 34.98 | 34.98 | 33.75 | 33.86 | -3.78% | |
| 34.91 | 35.50 | 33.96 | 35.19 | +0.43% | |
| 35.53 | 35.59 | 34.45 | 35.04 | -1.38% | |
| 34.87 | 35.54 | 33.20 | 35.53 | +2.04% | |
| 34.68 | 35.16 | 34.36 | 34.82 | -0.31% | |
| 35.17 | 35.93 | 34.36 | 34.93 | -1.63% | |
| 34.07 | 35.74 | 34.01 | 35.51 | +4.29% | |
| 34.00 | 34.35 | 33.57 | 34.05 | -0.15% | |
| 34.07 | 34.50 | 33.80 | 34.10 | +0.71% | |
| 33.62 | 34.39 | 33.25 | 33.86 | +2.23% | |
| 30.65 | 33.90 | 30.65 | 33.12 | +9.02% | |
| 30.38 | 30.55 | 29.78 | 30.38 | +1.57% | |
| 30.33 | 30.45 | 29.67 | 29.91 | -1.12% | |
| 30.41 | 30.78 | 29.98 | 30.25 | +0.50% | |
| 30.90 | 30.90 | 29.99 | 30.10 | -2.11% | |
| 30.89 | 30.95 | 30.00 | 30.75 | +0.75% | |
| 30.85 | 30.95 | 29.70 | 30.52 | -0.91% | |
| 30.40 | 31.25 | 28.66 | 30.80 | +2.46% | |
| 29.94 | 30.64 | 28.58 | 30.06 | +1.45% | |
| 30.10 | 30.10 | 29.47 | 29.63 | -0.60% | |
| 29.43 | 29.99 | 28.40 | 29.81 | +1.64% | |
| 28.93 | 29.49 | 28.93 | 29.33 | +2.66% | |
| 28.84 | 28.84 | 28.46 | 28.57 | -1.72% | |
| 28.54 | 29.31 | 28.08 | 29.07 | +1.18% | |
| 28.87 | 28.98 | 28.25 | 28.73 | -1.31% | |
| 28.98 | 29.29 | 28.97 | 29.11 | -0.24% | |
| 29.09 | 29.18 | 29.07 | 29.18 | +0.45% | |
| 29.09 | 29.30 | 28.70 | 29.05 | +0.38% | |
| 28.55 | 28.96 | 28.32 | 28.94 | +1.26% | |
| 28.27 | 28.75 | 28.27 | 28.58 | -0.42% | |
| 28.50 | 28.79 | 28.22 | 28.70 | +0.03% | |
| 28.42 | 28.94 | 28.39 | 28.69 | +0.95% | |
| 28.06 | 29.08 | 27.80 | 28.42 | +0.46% | |
| 28.21 | 28.36 | 28.10 | 28.29 | +1.95% | |
| 28.20 | 28.41 | 27.67 | 27.75 | -2.49% | |
| 28.03 | 28.46 | 27.90 | 28.46 | +1.25% | |
| 28.07 | 28.66 | 27.91 | 28.11 | -0.64% | |
| 28.52 | 28.52 | 27.88 | 28.29 | -0.67% | |
| 29.21 | 29.21 | 28.44 | 28.48 | -1.93% | |
| 29.06 | 29.99 | 28.85 | 29.04 | -0.38% | |
| 29.13 | 29.50 | 29.03 | 29.15 | +0.10% | |
| 29.20 | 29.48 | 28.73 | 29.12 | +0.80% | |
| 28.82 | 29.01 | 28.42 | 28.89 | +1.69% | |
| 28.87 | 28.88 | 28.41 | 28.41 | -1.66% | |
| 28.65 | 28.96 | 28.65 | 28.89 | +1.51% | |
| 28.27 | 29.11 | 28.27 | 28.46 | +0.14% | |
| 29.29 | 29.29 | 28.42 | 28.42 | -3.27% | |
| 29.12 | 29.70 | 28.86 | 29.38 | +1.31% | |
| 28.86 | 29.30 | 28.86 | 29.00 | -0.17% | |
| 28.95 | 29.20 | 28.75 | 29.05 | -0.17% | |
| 29.25 | 29.25 | 28.60 | 29.10 | +1.75% | |
| 28.71 | 28.74 | 28.51 | 28.60 | -0.31% | |
| 29.48 | 29.53 | 28.69 | 28.69 | -2.75% | |
| 29.42 | 29.60 | 29.29 | 29.50 | +0.27% | |
| 29.03 | 29.90 | 28.65 | 29.42 | +2.62% | |
| 28.80 | 28.80 | 28.30 | 28.67 | -0.42% | |
| 29.14 | 29.19 | 28.62 | 28.79 | -1.51% | |
| 29.25 | 29.35 | 29.04 | 29.23 | -0.24% | |
| 29.35 | 29.35 | 28.95 | 29.30 | -0.14% | |
| 29.76 | 29.90 | 29.19 | 29.34 | -1.84% | |
| 28.97 | 29.95 | 28.97 | 29.89 | +2.15% | |
| 29.00 | 29.44 | 28.77 | 29.26 | +1.81% | |
| 28.31 | 28.97 | 28.26 | 28.74 | -0.03% | |
| 28.60 | 29.45 | 28.60 | 28.75 | +0.52% | |
| 27.93 | 28.92 | 27.90 | 28.60 | +1.10% | |
| 28.12 | 28.67 | 27.72 | 28.29 | +0.93% | |
| 28.66 | 28.66 | 27.85 | 28.03 | -0.67% | |
| 28.08 | 28.31 | 27.96 | 28.22 | +1.80% | |
| 27.77 | 28.17 | 27.68 | 27.72 | -1.14% | |
| 27.75 | 28.09 | 27.75 | 28.04 | +0.57% | |
| 27.95 | 28.04 | 27.75 | 27.88 | +0.25% | |
| 27.87 | 28.19 | 27.64 | 27.81 | -1.21% | |
| 27.21 | 28.49 | 27.21 | 28.15 | +4.72% | |
| 27.30 | 28.24 | 26.86 | 26.88 | -0.92% | |
| 26.98 | 27.74 | 26.88 | 27.13 | +0.78% | |
| 27.25 | 27.37 | 26.88 | 26.92 | -2.00% | |
| 27.72 | 28.00 | 27.35 | 27.47 | -0.65% | |
| 27.84 | 27.99 | 27.52 | 27.65 | +1.06% | |
| 27.50 | 27.70 | 27.19 | 27.36 | -0.51% | |
| 27.11 | 27.50 | 26.99 | 27.50 | +0.77% | |
| 27.51 | 28.00 | 27.27 | 27.29 | -1.48% | |
| 27.32 | 28.51 | 27.32 | 27.70 | +0.69% | |
| 27.51 | 27.72 | 27.00 | 27.51 | -0.79% | |
| 27.37 | 27.76 | 27.00 | 27.73 | +0.22% | |
| 28.39 | 28.39 | 27.25 | 27.67 | -2.78% | |
| 28.39 | 28.55 | 28.03 | 28.46 | +0.99% | |
| 28.00 | 28.50 | 27.60 | 28.18 | -0.14% | |
| 27.12 | 28.50 | 27.00 | 28.22 | +2.06% | |
| 28.18 | 28.25 | 27.64 | 27.65 | -3.25% | |
| 28.35 | 28.85 | 28.27 | 28.58 | +0.92% | |
| 28.10 | 28.55 | 27.67 | 28.32 | +1.58% | |
| 28.36 | 28.50 | 27.64 | 27.88 | +0.72% | |
| 28.97 | 28.97 | 27.64 | 27.68 | -3.86% | |
| 28.39 | 28.85 | 28.12 | 28.79 | +1.30% | |
| 28.77 | 29.00 | 28.24 | 28.42 | -1.49% | |
| 29.46 | 29.55 | 28.85 | 28.85 | -1.70% | |
| 29.11 | 29.71 | 29.11 | 29.35 | +0.58% | |
| 29.08 | 29.31 | 29.06 | 29.18 | +0.21% | |
| 29.23 | 29.46 | 28.89 | 29.12 | +0.17% | |
| 29.37 | 29.50 | 28.88 | 29.07 | -0.24% | |
| 29.62 | 30.00 | 29.14 | 29.14 | -2.02% | |
| 29.89 | 30.29 | 29.74 | 29.74 | -0.90% | |
| 29.98 | 30.33 | 29.38 | 30.01 | +0.94% | |
| 29.24 | 29.78 | 28.53 | 29.73 | +2.09% | |
| 28.48 | 29.22 | 28.29 | 29.12 | +2.64% | |
| 27.92 | 28.45 | 27.64 | 28.37 | +1.50% | |
| 27.47 | 27.99 | 27.47 | 27.95 | +2.19% | |
| 26.73 | 27.41 | 26.46 | 27.35 | +1.37% | |
| 26.42 | 27.00 | 26.41 | 26.98 | +1.85% | |
| 27.01 | 27.16 | 26.14 | 26.49 | -1.96% | |
| 27.07 | 27.47 | 26.87 | 27.02 | -0.30% | |
| 26.78 | 27.38 | 26.67 | 27.10 | +0.71% | |
| 27.50 | 27.58 | 26.91 | 26.91 | -2.04% | |
| 27.36 | 27.78 | 27.36 | 27.47 | -0.62% | |
| 26.71 | 27.65 | 26.71 | 27.64 | +3.79% | |
| 26.88 | 27.01 | 26.59 | 26.63 | -1.99% | |
| 27.20 | 27.49 | 26.70 | 27.17 | -0.55% | |
| 26.78 | 27.45 | 26.78 | 27.32 | +2.28% | |
| 26.06 | 26.71 | 26.06 | 26.71 | +1.79% | |
| 26.30 | 26.56 | 26.11 | 26.24 | -0.23% | |
| 26.41 | 26.75 | 26.11 | 26.30 | -0.75% | |
| 26.61 | 26.99 | 26.18 | 26.50 | -0.41% | |
| 25.89 | 26.74 | 25.89 | 26.61 | +2.70% | |
| 26.39 | 26.64 | 25.90 | 25.91 | -2.78% | |
| 27.11 | 27.32 | 26.62 | 26.65 | -3.30% | |
| 26.46 | 27.93 | 26.43 | 27.56 | +4.31% | |
| 26.44 | 26.98 | 26.16 | 26.42 | -0.08% | |
| 26.65 | 26.65 | 26.31 | 26.44 | -0.45% | |
| 26.45 | 26.73 | 26.20 | 26.56 | -0.08% | |
| 26.60 | 26.63 | 26.47 | 26.58 | -1.01% | |
| 27.04 | 27.11 | 26.69 | 26.85 | -0.26% | |
| 27.01 | 27.14 | 26.90 | 26.92 | -0.41% | |
| 27.38 | 27.46 | 27.03 | 27.03 | -1.31% | |
| 27.60 | 27.94 | 27.32 | 27.39 | -1.72% | |
| 28.13 | 28.13 | 27.70 | 27.87 | -1.62% | |
| 28.47 | 28.60 | 28.29 | 28.33 | +0.14% | |
| 28.22 | 28.51 | 28.05 | 28.29 | +0.07% | |
| 28.40 | 28.47 | 28.07 | 28.27 | -0.32% | |
| 28.00 | 28.45 | 27.99 | 28.36 | +1.98% | |
| 27.64 | 27.88 | 27.06 | 27.81 | +1.24% | |
| 27.02 | 27.50 | 27.02 | 27.47 | +1.40% | |
| 26.02 | 27.28 | 26.02 | 27.09 | +3.67% | |
| 25.94 | 26.49 | 25.94 | 26.13 | +0.11% | |
| 26.03 | 26.30 | 26.03 | 26.10 | +0.97% | |
| 26.20 | 26.24 | 25.73 | 25.85 | -1.11% | |
| 26.14 | 26.42 | 26.10 | 26.14 | 0.00% | |
| 25.66 | 26.20 | 25.66 | 26.14 | +3.20% | |
| 25.47 | 25.69 | 25.31 | 25.33 | -0.71% | |
| 25.26 | 25.77 | 25.26 | 25.51 | -0.31% | |
| 25.84 | 25.84 | 25.45 | 25.59 | -0.93% | |
| 25.71 | 25.98 | 25.71 | 25.83 | -0.31% | |
| 25.38 | 26.00 | 25.38 | 25.91 | +1.73% | |
| 25.44 | 25.69 | 25.38 | 25.47 | -0.51% | |
| 24.74 | 25.84 | 24.74 | 25.60 | +3.48% | |
| 24.89 | 25.30 | 24.73 | 24.74 | -0.04% | |
| 24.89 | 24.89 | 24.63 | 24.75 | -0.24% | |
| 25.00 | 25.13 | 24.80 | 24.81 | -0.32% | |
| 25.41 | 25.60 | 24.89 | 24.89 | -3.38% | |
| 25.60 | 25.82 | 25.13 | 25.76 | +0.12% | |
| 25.72 | 25.90 | 25.44 | 25.73 | +0.67% | |
| 25.60 | 25.65 | 25.38 | 25.56 | +0.24% | |
| 25.20 | 25.55 | 25.04 | 25.50 | +0.99% | |
| 25.28 | 25.33 | 24.81 | 25.25 | 0.00% | |
| 25.11 | 25.50 | 24.92 | 25.25 | +0.92% | |
| 24.98 | 25.44 | 24.95 | 25.02 | -1.73% | |
| 24.89 | 25.46 | 24.88 | 25.46 | +2.41% | |
| 24.76 | 25.15 | 24.76 | 24.86 | +0.12% | |
| 24.73 | 25.08 | 24.61 | 24.83 | +0.16% | |
| 24.59 | 24.85 | 24.39 | 24.79 | +0.16% | |
| 24.40 | 25.00 | 24.40 | 24.75 | +1.10% | |
| 25.14 | 25.33 | 24.46 | 24.48 | -3.09% | |
| 25.24 | 25.43 | 25.05 | 25.26 | -0.08% | |
| 25.65 | 25.65 | 25.14 | 25.28 | -1.21% | |
| 25.68 | 25.75 | 25.47 | 25.59 | +1.27% | |
| 25.85 | 25.85 | 25.19 | 25.27 | -1.44% | |
| 25.21 | 25.65 | 25.20 | 25.64 | +1.67% | |
| 25.35 | 25.36 | 25.03 | 25.22 | +0.08% | |
| 24.74 | 25.22 | 24.74 | 25.20 | +2.27% | |
| 24.50 | 25.00 | 24.50 | 24.64 | +0.98% | |
| 25.11 | 25.28 | 24.30 | 24.40 | -3.17% | |
| 25.34 | 25.44 | 24.79 | 25.20 | +0.16% | |
| 24.48 | 25.25 | 24.42 | 25.16 | +2.40% | |
| 24.37 | 24.80 | 24.16 | 24.57 | +2.03% | |
| 24.78 | 25.19 | 24.08 | 24.08 | -3.02% | |
| 24.96 | 25.05 | 24.62 | 24.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNLC chart for longer ranges.