The First Bancorp, Inc. (FNLC) NASDAQ

Currency In USD

FNLC Historical Return

If you invested $1000 in The First Bancorp, Inc. (FNLC) 10 years ago, it would be worth $2,073.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,507.36, while $1000 invested 1 year ago would be worth $1,480.11. This corresponds to total returns of 107.32%, 50.74%, 48.01%, respectively, with annualized returns of 7.56%, 8.55%, 48.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNLC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	36.85	36.84	36.84	37.01	36.59	11,500
November 10, 2026	37.07	37.01	37.01	37.39	36.62	24,781
November 09, 2026	37.05	37.08	37.08	38.49	36.46	33,684
November 06, 2026	36.31	36.41	36.41	37.22	36.14	37,863
November 05, 2026	37.5	36.59	36.59	38.04	36.09	45,603
November 04, 2026	36.77	37.15	37.15	37.43	36.72	50,180
November 03, 2026	36.6	36.09	36.09	37.13	35.96	34,627
November 02, 2026	36.7	36.82	36.82	37.37	36.57	54,640
October 30, 2026	36.93	36.35	36.35	37.02	36.18	25,884
October 29, 2026	37.28	36.56	36.56	37.28	36.32	30,616
October 28, 2026	36.33	36.28	36.28	36.33	35.25	36,712
October 27, 2026	36.7	36.43	36.43	36.74	35.55	43,453
October 26, 2026	36.56	36.7	36.7	36.97	36.43	29,787
October 23, 2026	35.83	36.36	36.36	36.76	35.78	38,071
October 22, 2026	34.55	36.17	36.17	36.17	34.55	39,299
October 21, 2026	34.65	34.56	34.56	35	34.16	42,730
October 20, 2026	34.63	34.38	34.38	34.95	34.21	35,351
October 19, 2026	34.2	33.89	33.89	34.49	33.32	39,966
October 16, 2026	33.89	34.37	34.37	34.5	33.17	54,406
October 15, 2026	33.78	33.8	33.8	34.38	33.63	41,216
October 14, 2026	33.15	33.46	33.46	33.62	32.81	43,012
October 13, 2026	33.63	33.57	33.57	33.82	33.28	31,850
October 12, 2026	32.77	33.52	33.52	33.74	32.39	38,930
October 09, 2026	33.38	32.97	32.97	33.38	32.72	35,283
October 08, 2026	33.37	33.44	33.44	33.63	32.74	29,456
October 07, 2026	33.23	33.31	33.31	33.49	32.95	34,047
October 06, 2026	33.99	33.75	33.75	34.12	33.5	46,444
October 05, 2026	34.32	34.21	34.21	34.44	33.66	76,114
October 02, 2026	33.96	34.21	34.21	34.25	33.51	33,672
October 01, 2026	33.22	33.69	33.69	33.96	32.8	31,701
September 30, 2026	33.79	33.34	33.34	33.84	33.05	35,284
September 29, 2026	34.45	33.77	33.77	34.45	33.31	37,630
September 28, 2026	34.46	34.3	34.3	34.5	33.03	51,765
September 25, 2026	34.13	34.35	34.35	34.44	33.89	31,630
September 24, 2026	34.09	34.2	34.2	34.98	33.71	49,979
September 23, 2026	34.92	33.98	33.98	34.92	33.65	41,910
September 22, 2026	35.03	34.64	34.64	35.31	34.14	70,569
September 21, 2026	35.18	34.8	34.8	35.42	34.78	33,213
September 18, 2026	35.03	35.18	35.18	35.38	34.53	127,942
September 17, 2026	35.27	35.09	35.09	35.57	34.99	29,731
September 16, 2026	35.83	35.07	35.07	35.83	34.54	35,262
September 15, 2026	35.37	35.68	35.68	35.7	35.01	33,717
September 11, 2026	35.49	34.95	34.95	35.49	34.83	22,926
September 10, 2026	34.84	35.04	35.04	35.16	34.4	23,055
September 09, 2026	34.36	34.99	34.99	35.07	34.3	31,041
September 08, 2026	34.94	34.58	34.58	35.19	34.58	17,923
September 04, 2026	34.79	35.14	35.14	35.44	34.07	14,724
September 03, 2026	34.87	35.03	35.03	35.07	34.16	27,080
September 02, 2026	33.97	34.66	34.66	34.96	33.97	26,442
September 01, 2026	34.28	33.95	33.95	34.57	33.83	15,785
August 31, 2026	34.78	34.26	34.26	34.78	34.26	21,446
August 28, 2026	34.65	34.76	34.76	35.23	34.48	27,558
August 27, 2026	34.38	34.53	34.53	34.59	34.02	32,638
August 26, 2026	34.77	34.46	34.46	34.77	34.32	24,965
August 25, 2026	34.54	34.61	34.61	34.89	34.16	17,886
August 24, 2026	34.8	34.56	34.56	35.01	34.07	14,323
August 21, 2026	35	34.74	34.74	35.02	34.24	36,809
August 20, 2026	34.53	35.04	35.04	35.12	34.37	25,667
August 19, 2026	35.69	34.53	34.53	35.69	34.53	19,399
August 18, 2026	35.56	35.6	35.6	35.77	35.04	26,413