Is The First Bancorp, Inc. (FNLC) a Buy, Sell, or Hold?
NASDAQ : FNLC
The First Bancorp, Inc.
$34.51 USD
-$0.58 (-1.65%)
- Volume
- 34.87K
- Average Volume
- 28.33K
- Market Capitalization
- $389.13M
- P/E Ratio
- 10.52
- Dividend Yield
- 4.32%
- Price Target
- Year High
- $35.93
- Year Low
- $24.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.45
- Current Ratio
- $0.43
FNLC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $34.80 | $34.51 | -0.83% | 35300 |
| 2026-07-16 | $34.17 | $35.09 | 2.69% | 29200 |
| 2026-07-15 | $33.28 | $34.04 | 2.28% | 22823 |
| 2026-07-14 | $33.44 | $33.79 | 1.05% | 30811 |
| 2026-07-13 | $33.35 | $33.44 | 0.27% | 30777 |
| 2026-07-10 | $33.46 | $33.45 | -0.03% | 29521 |
| 2026-07-09 | $33.05 | $33.54 | 1.48% | 19700 |
| 2026-07-08 | $33.57 | $33.23 | -1.01% | 23600 |
| 2026-07-07 | $34.98 | $33.86 | -3.20% | 27638 |
| 2026-07-06 | $34.91 | $35.19 | 0.80% | 38927 |
| 2026-07-02 | $35.53 | $35.04 | -1.38% | 34700 |
| 2026-07-01 | $34.87 | $35.53 | 1.89% | 31200 |
| 2026-06-30 | $34.68 | $34.82 | 0.40% | 39200 |
| 2026-06-29 | $35.17 | $34.93 | -0.68% | 76500 |
| 2026-06-26 | $34.07 | $35.51 | 4.23% | 242.83K |
| 2026-06-25 | $34.00 | $34.05 | 0.15% | 42448 |
| 2026-06-24 | $34.07 | $34.10 | 0.09% | 52523 |
| 2026-06-23 | $33.62 | $33.86 | 0.71% | 73000 |
| 2026-06-22 | $30.65 | $33.12 | 8.06% | 119.84K |
| 2026-06-18 | $30.38 | $30.38 | 0.00% | 51904 |
| 2026-06-17 | $30.33 | $29.91 | -1.38% | 18800 |
| 2026-06-16 | $30.41 | $30.25 | -0.53% | 19200 |
| 2026-06-15 | $30.90 | $30.10 | -2.59% | 14309 |
| 2026-06-12 | $30.89 | $30.75 | -0.45% | 19000 |
| 2026-06-11 | $30.85 | $30.52 | -1.07% | 20722 |
| 2026-06-10 | $30.40 | $30.80 | 1.32% | 28700 |
| 2026-06-09 | $29.94 | $30.06 | 0.40% | 24700 |
| 2026-06-08 | $30.10 | $29.63 | -1.56% | 13400 |
| 2026-06-05 | $29.43 | $29.81 | 1.29% | 26300 |
| 2026-06-04 | $28.93 | $29.33 | 1.38% | 14841 |
| 2026-06-03 | $28.84 | $28.57 | -0.94% | 27000 |
| 2026-06-02 | $28.54 | $29.07 | 1.86% | 26800 |
| 2026-06-01 | $28.87 | $28.73 | -0.48% | 22400 |
| 2026-05-29 | $28.98 | $29.11 | 0.45% | 19600 |
| 2026-05-28 | $29.09 | $29.18 | 0.31% | 10909 |
| 2026-05-27 | $29.09 | $29.05 | -0.14% | 16531 |
| 2026-05-26 | $28.55 | $28.94 | 1.37% | 23700 |
| 2026-05-22 | $28.27 | $28.58 | 1.10% | 16700 |
| 2026-05-21 | $28.50 | $28.70 | 0.70% | 14000 |
| 2026-05-20 | $28.42 | $28.69 | 0.95% | 15500 |
| 2026-05-19 | $28.06 | $28.42 | 1.28% | 14911 |
| 2026-05-18 | $28.21 | $28.29 | 0.28% | 8736 |
| 2026-05-15 | $28.20 | $27.75 | -1.60% | 17400 |
| 2026-05-14 | $28.03 | $28.46 | 1.53% | 11200 |
| 2026-05-13 | $28.07 | $28.11 | 0.14% | 14833 |
| 2026-05-12 | $28.52 | $28.29 | -0.81% | 16400 |
| 2026-05-11 | $29.21 | $28.48 | -2.50% | 10444 |
| 2026-05-08 | $29.06 | $29.04 | -0.07% | 8843 |
| 2026-05-07 | $29.13 | $29.15 | 0.07% | 11606 |
| 2026-05-06 | $29.20 | $29.12 | -0.27% | 14939 |
| 2026-05-05 | $28.82 | $28.89 | 0.24% | 9800 |
| 2026-05-04 | $28.87 | $28.41 | -1.59% | 24122 |
| 2026-05-01 | $28.65 | $28.89 | 0.84% | 13033 |
| 2026-04-30 | $28.27 | $28.46 | 0.67% | 24600 |
| 2026-04-29 | $29.29 | $28.42 | -2.97% | 17100 |
| 2026-04-28 | $29.12 | $29.38 | 0.89% | 18000 |
| 2026-04-27 | $28.86 | $29.00 | 0.49% | 15100 |
| 2026-04-24 | $28.95 | $29.05 | 0.35% | 9003 |
| 2026-04-23 | $29.25 | $29.10 | -0.51% | 7200 |
| 2026-04-22 | $28.71 | $28.60 | -0.38% | 11702 |
| 2026-04-21 | $29.48 | $28.69 | -2.68% | 19905 |
| 2026-04-20 | $29.42 | $29.50 | 0.27% | 13407 |
| 2026-04-17 | $29.03 | $29.42 | 1.34% | 26618 |
| 2026-04-16 | $28.80 | $28.67 | -0.45% | 18146 |
| 2026-04-15 | $29.14 | $28.79 | -1.20% | 20900 |
| 2026-04-14 | $29.25 | $29.23 | -0.07% | 11900 |
| 2026-04-13 | $29.35 | $29.30 | -0.17% | 12624 |
| 2026-04-10 | $29.76 | $29.34 | -1.41% | 14200 |
| 2026-04-09 | $28.97 | $29.89 | 3.18% | 14142 |
| 2026-04-08 | $29.00 | $29.26 | 0.90% | 53300 |
| 2026-04-07 | $28.31 | $28.74 | 1.52% | 19100 |
| 2026-04-06 | $28.60 | $28.75 | 0.52% | 58200 |
| 2026-04-02 | $27.93 | $28.60 | 2.40% | 13439 |
| 2026-04-01 | $28.12 | $28.29 | 0.60% | 15000 |
| 2026-03-31 | $28.66 | $28.03 | -2.20% | 20200 |
| 2026-03-30 | $28.08 | $28.22 | 0.50% | 22100 |
| 2026-03-27 | $27.77 | $27.72 | -0.18% | 10700 |
| 2026-03-26 | $27.75 | $28.04 | 1.05% | 11729 |
| 2026-03-25 | $27.95 | $27.88 | -0.25% | 20600 |
| 2026-03-24 | $27.87 | $27.81 | -0.22% | 17500 |
| 2026-03-23 | $27.21 | $28.15 | 3.45% | 30800 |
| 2026-03-20 | $27.30 | $26.88 | -1.54% | 66200 |
| 2026-03-19 | $26.98 | $27.13 | 0.56% | 16000 |
| 2026-03-18 | $27.25 | $26.92 | -1.21% | 25000 |
| 2026-03-17 | $27.72 | $27.47 | -0.90% | 18326 |
| 2026-03-16 | $27.84 | $27.65 | -0.68% | 11324 |
| 2026-03-13 | $27.50 | $27.36 | -0.51% | 15600 |
| 2026-03-12 | $27.11 | $27.50 | 1.44% | 22700 |
| 2026-03-11 | $27.51 | $27.29 | -0.80% | 11900 |
| 2026-03-10 | $27.32 | $27.70 | 1.39% | 14400 |