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 $2,306.81 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,482.24, while $1000 invested 1 year ago would be worth $1,377.77. This corresponds to total returns of 130.68%, 48.22%, 37.78%, respectively, with annualized returns of 8.71%, 8.19%, 37.78%.

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
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
August 17, 2026	35.48	35.37	35.37	35.66	35.34	24,321
August 14, 2026	35.58	35.62	35.62	35.9	35.24	33,282
August 13, 2026	36	35.52	35.52	36	35.37	24,617
August 12, 2026	35.49	35.65	35.65	35.8	35.25	24,184
August 11, 2026	34.88	35.42	35.42	35.5	34.86	25,394
August 10, 2026	35.07	34.8	34.8	35.52	34.72	21,459
August 07, 2026	35.16	35.38	35.38	35.48	34.85	17,704
August 06, 2026	35.37	35.31	35.31	35.54	34.95	18,572
August 05, 2026	35.75	35.39	35.39	35.99	34.88	22,012
August 04, 2026	35.62	35.66	35.66	36.3	35.35	34,569
August 03, 2026	35.36	35.66	35.66	35.86	34.99	24,516
July 31, 2026	34.9	35.1	35.1	35.26	34.03	31,516
July 30, 2026	35.68	34.94	34.94	35.68	34.89	26,207
July 29, 2026	35.38	35.55	35.55	35.85	35.04	34,597
July 28, 2026	34.96	35.46	35.46	35.69	34.63	39,967
July 27, 2026	35.09	34.89	34.89	35.34	33.29	80,602
July 24, 2026	34.06	34.98	34.98	35.2	33.07	36,167
July 23, 2026	33.86	33.99	33.99	34.09	32.82	33,053
July 22, 2026	33.89	33.9	33.9	34.03	33.16	35,541
July 21, 2026	34.18	34.18	34.18	34.48	33.17	53,925
July 20, 2026	34.53	34.36	34.36	35.34	33.57	46,565
July 17, 2026	34.8	34.51	34.51	35.34	34.11	35,261
July 16, 2026	34.17	35.09	35.09	35.09	34.17	29,170
July 15, 2026	33.64	34.04	34.04	34.25	33.28	22,293
July 14, 2026	33.44	33.79	33.79	33.89	33.2	30,811
July 13, 2026	33.35	33.44	33.44	33.74	32.64	30,737
July 10, 2026	33.46	33.45	33.45	33.57	33.06	29,521
July 09, 2026	33.05	33.54	33.54	34.6	33.05	19,677