The First Bancorp, Inc. (FNLC) NASDAQ

29.07

+0.34(+1.18%)

Updated at June 02 04:00PM

Currency In USD

FNLC Historical Return

If you invested $1000 in The First Bancorp, Inc. (FNLC) 10 years ago, it would be worth $2,333.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,181.23, while $1000 invested 1 year ago would be worth $1,260.08. This corresponds to total returns of 133.31%, 18.12%, 26.01%, respectively, with annualized returns of 8.84%, 3.39%, 26.01%.

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
June 02, 2026	28.54	29.07	29.07	29.31	28.08	26,773
June 01, 2026	28.87	28.73	28.73	28.98	28.25	22,365
May 29, 2026	28.98	29.11	29.11	29.29	28.97	19,502
May 28, 2026	29.16	29.18	29.18	29.41	28.85	10,366
May 27, 2026	29.09	29.05	29.05	29.3	28.7	16,494
May 26, 2026	28.55	28.94	28.94	28.96	28.32	23,669
May 22, 2026	28.27	28.58	28.58	28.75	28.27	16,681
May 21, 2026	28.5	28.7	28.7	28.79	28.22	13,966
May 20, 2026	28.42	28.69	28.69	28.94	28.39	15,491
May 19, 2026	28.06	28.42	28.42	29.08	27.8	14,911
May 18, 2026	28.21	28.29	28.29	28.36	28.1	8,736
May 15, 2026	28.2	27.75	27.75	28.41	27.67	17,398
May 14, 2026	28.14	28.46	28.46	28.75	27.9	11,083
May 13, 2026	28.07	28.11	28.11	28.66	27.91	14,733
May 12, 2026	28.52	28.29	28.29	28.52	27.88	16,374
May 11, 2026	29.21	28.48	28.48	29.21	28.44	10,176
May 08, 2026	29.06	29.04	29.04	29.99	28.85	8,843
May 07, 2026	29.13	29.15	29.15	29.5	29.03	11,606
May 06, 2026	29.2	29.12	29.12	29.48	28.73	14,939
May 05, 2026	28.82	28.89	28.89	29.01	28.42	9,674
May 04, 2026	28.87	28.41	28.41	28.88	28.41	18,484
May 01, 2026	28.65	28.89	28.89	28.96	28.65	13,033
April 30, 2026	28.27	28.46	28.46	29.11	28.27	24,533
April 29, 2026	29.29	28.42	28.42	29.29	28.42	17,091
April 28, 2026	29.12	29.38	29.38	29.7	28.86	17,992
April 27, 2026	28.86	29	29	29.3	28.86	15,090
April 24, 2026	28.95	29.05	29.05	29.2	28.75	9,001
April 23, 2026	29.25	29.1	29.1	29.25	28.6	7,154
April 22, 2026	28.71	28.6	28.6	28.74	28.51	11,698
April 21, 2026	29.48	28.69	28.69	29.53	28.69	19,891
April 20, 2026	29.42	29.5	29.5	29.6	29.29	13,405
April 17, 2026	29.03	29.42	29.42	29.9	28.65	26,618
April 16, 2026	28.8	28.67	28.67	28.8	28.3	18,144
April 15, 2026	29.14	28.79	28.79	29.19	28.62	20,885
April 14, 2026	29.25	29.23	29.23	29.35	29.04	11,667
April 13, 2026	29.35	29.3	29.3	29.35	28.95	12,624
April 10, 2026	29.76	29.34	29.34	29.9	29.19	14,102
April 09, 2026	28.97	29.89	29.89	29.95	28.97	14,137
April 08, 2026	29	29.26	29.26	29.44	28.77	53,278
April 07, 2026	28.31	28.74	28.74	28.97	28.26	19,100
April 06, 2026	28.6	28.75	28.75	29.45	28.6	58,180
April 02, 2026	27.93	28.6	28.6	28.92	27.9	13,239
April 01, 2026	28.12	28.29	28.29	28.67	27.72	14,986
March 31, 2026	28.66	28.03	28.03	28.66	27.85	20,199
March 30, 2026	28.08	28.22	28.22	28.31	27.96	22,062
March 27, 2026	27.77	27.72	27.72	28.17	27.68	10,688
March 26, 2026	27.75	28.04	28.04	28.09	27.75	11,542
March 25, 2026	27.95	27.88	27.88	28.04	27.75	20,566
March 24, 2026	27.87	27.81	27.81	28.19	27.64	17,487
March 23, 2026	27.21	28.15	28.15	28.49	27.21	30,718
March 20, 2026	27.3	26.88	26.88	28.24	26.86	61,030
March 19, 2026	26.98	27.13	27.13	27.74	26.88	15,526
March 18, 2026	27.25	26.92	26.92	27.37	26.88	24,973
March 17, 2026	27.72	27.47	27.47	28	27.35	16,983
March 16, 2026	27.84	27.65	27.65	27.99	27.52	10,745
March 13, 2026	27.5	27.36	27.36	27.7	27.19	15,579
March 12, 2026	27.11	27.5	27.5	27.5	26.99	22,348
March 11, 2026	27.51	27.29	27.29	28	27.27	11,900
March 10, 2026	27.32	27.7	27.7	28.51	27.32	14,356
March 09, 2026	27.51	27.51	27.51	27.72	27	18,359