First Bancorp Stock Price History (NASDAQ:FNLC)

Add to My Stocks
$29.28 $0.07 (0.24%) FNLC stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download First Bancorp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with First Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 29.5 on 25 Nov, 2016 as seen from First Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0229.4429.6029.0429.28763718.074.75
2016-12-0128.9829.6328.9829.351436918.124.76
2016-11-3029.4429.9728.8929.021599217.914.71
2016-11-2929.0029.4928.7129.331421218.114.76
2016-11-2529.3929.5028.7029.50418218.214.79
2016-11-2328.9829.6328.0929.191914718.024.74
2016-11-2228.0929.5527.8029.162031618.004.73
2016-11-2127.8828.3527.2328.161773917.384.57
2016-11-1827.6027.9726.3027.891230217.224.52
2016-11-1727.1927.8626.0627.611544917.044.48
2016-11-1627.0828.1726.6027.061263416.704.39
2016-11-1527.5227.5226.4927.102106816.734.40
2016-11-1427.9727.9925.0027.882461417.214.52
2016-11-1125.5028.4125.3128.184101217.404.57
2016-11-1025.2525.6924.0125.642402715.834.16
2016-11-0923.7525.0022.8724.982773515.424.05
2016-11-0823.9223.9623.6123.66934314.613.84
2016-11-0724.0324.0623.7024.021004514.833.90
2016-11-0423.8924.0423.6023.60765814.573.83
2016-11-0323.4523.7623.4323.49660314.503.81
2016-11-0223.4823.8323.4023.57660314.553.82
2016-11-0123.7523.7523.3423.341002314.413.79
2016-10-3123.8623.8723.5723.671037914.613.84
2016-10-2823.8924.0623.3023.85885814.723.87
2016-10-2723.7323.8523.4323.74844114.653.85
2016-10-2623.9323.9823.6623.90555514.753.88
2016-10-2523.9624.0623.8623.901196114.753.88
2016-10-2423.5924.0523.5923.93434114.773.88
2016-10-2123.0823.8023.0823.43452614.743.91
2016-10-2023.8823.8823.2423.37301414.703.90
2016-10-1923.8123.8222.8023.161242014.573.86
2016-10-1823.0323.0322.7922.99597714.463.83
2016-10-1722.6823.2422.6822.97556214.453.83
2016-10-1422.7122.8422.6822.69508414.273.78
2016-10-1322.6122.7622.5322.691398414.273.78
2016-10-1222.7822.7822.7022.71289414.283.79
2016-10-1122.9623.2122.7222.74642514.303.79
2016-10-1022.5323.2722.5322.98892014.453.83
2016-10-0722.8123.0022.5922.88927914.393.82
2016-10-0622.9523.0622.6022.74692614.303.79
2016-10-0523.0723.1122.7222.92737914.423.82
2016-10-0423.4323.7522.8422.951292914.433.83
2016-10-0323.8023.8023.2623.271383614.643.88
2016-09-3023.9424.0123.8223.972231015.084.00
2016-09-2924.2624.6523.7623.811538514.983.97
2016-09-2824.2524.6624.0324.321366115.304.06
2016-09-2723.3524.2523.3524.222097615.234.04
2016-09-2624.0224.0323.6323.75891114.943.96
2016-09-2323.9324.2423.9124.091419015.154.02
2016-09-2223.5724.1023.5023.911146415.043.99
2016-09-2123.2523.5322.8623.501809914.783.92
2016-09-2023.2223.5823.1023.231543514.613.87
2016-09-1922.9923.2222.8223.191812314.593.87
2016-09-1622.9323.0322.7522.993326814.463.83
2016-09-1522.9023.0722.7122.92642014.423.82
2016-09-1422.7222.9922.7222.87360614.383.81
2016-09-1323.0723.0722.7422.75956214.313.79
2016-09-1222.8423.1422.5923.10691414.533.85
2016-09-0922.9923.2022.8122.851112414.373.81
2016-09-0823.3123.4023.0623.22464814.603.87
2016-09-0723.0823.4323.0423.291345714.653.88
2016-09-0623.1523.1522.8823.05608614.503.84
2016-09-0222.8522.8922.7822.85358014.373.81
2016-09-0122.3422.8322.3022.75780614.313.79
2016-08-3122.5022.6222.3022.511186114.163.75
2016-08-3022.3522.6922.3522.581297314.203.77
2016-08-2922.2622.3522.0322.34887914.053.73
2016-08-2622.1722.3122.0022.16863413.943.70
2016-08-2521.7622.0921.6322.071158213.883.68
2016-08-2421.7022.0321.6021.66664713.623.61
2016-08-2321.1321.7421.1321.53860613.543.59
2016-08-2220.7021.3920.7021.142946713.303.53
2016-08-1920.7420.9220.6020.651673512.993.44
2016-08-1820.7020.8020.6920.75830713.053.46
2016-08-1720.9320.9320.7120.72685913.033.46
2016-08-1620.6820.9820.6420.771287813.063.46
2016-08-1521.7521.7520.5020.721515513.033.46
2016-08-1220.3721.2120.2720.48560712.883.42
2016-08-1120.8020.8020.3120.521524312.913.42
2016-08-1021.2921.4220.5220.651756912.993.44
2016-08-0921.4521.4721.1821.301412613.403.55
2016-08-0821.2421.9521.1321.422224613.473.57
2016-08-0521.7522.0121.6621.961107613.813.66
2016-08-0422.0122.0121.6021.61765313.593.60
2016-08-0321.8321.9821.4521.91736413.783.65
2016-08-0222.2222.2821.7321.731818413.673.62
2016-08-0122.1322.3221.9922.221207313.983.71
2016-07-2922.1422.2922.0422.051642913.873.68
2016-07-2822.2522.6621.8522.061017813.873.68
Get more Data

First Bancorp Stock Chart

View FNLC PE ratio, PS ratio stocks charts and compare with peers.
FNLC Chart
Note: Compare First Bancorp stock price history with the index and industry peers.

First Bancorp Historical Prices: Past 5 years

Max Stock Price 29.5 Nov 25,2016
Min Stock Price 13.55 Jun 01,2012
Avg Stock Price 17.79

First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18.21 Nov 25,2016
Min PE Ratio 11.44 May 04,2015
Avg PE Ratio 13.5

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.79 Nov 25,2016
Min PS Ratio 1.99 Apr 09,2012
Avg PS Ratio 2.97

FNLC Industry Peers

Company Price Change (%)
Peoples Financial Services (PFIS)44.910.09 (0.2%)
Vantagesouth Bancshares (VSB)6.040 (0%)
Camden National (CAC)39.30.18 (0.46%)
Northeast Bancorp (NBN)11.750 (0%)
Bar Harbor Bankshares (BHB)43.630.72 (1.62%)
Webster Financial (WBS)51.310.04 (0.08%)
Patriot National Bancorp (PNBK)13.80.15 (1.08%)

First Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in First Bancorp stock analysis. The price movement is easily depicted in the First Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. FNLC closed at 29.28 and traded with a volume of 7637 on the last trading day. Looking at First Bancorp stock market history data, the P/S ratio was at a low of 1.24 on 11 Sep, 2007. .