First Bancorp Stock Price History, FNLC Historical Prices

Add to My Stocks
$27.32 $0.04 (0.15%) FNLC stock closing price Feb 16, 2018 (Closing)

First Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Bancorp price to earnings ratio data. The stock price was at a 5 year high of $33.1 on Dec 30, 2016 as seen from First Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 27.06 27.69 27.06 27.32 12,994 15.09 4.03
2018-02-15 27.47 27.47 27.05 27.28 11,140 15.07 4.02
2018-02-14 26.85 27.56 26.85 27.29 17,367 15.08 4.02
2018-02-13 26.87 27.11 26.8 27.03 8,098 14.93 3.99
2018-02-12 26.98 27.31 26.43 27.02 23,028 14.93 3.98
2018-02-09 26.83 27.4 26.35 27.02 27,188 14.93 3.98
2018-02-08 27.32 27.5 26.6 26.6 21,178 14.7 3.92
2018-02-07 27.15 27.67 27.11 27.16 17,670 15.01 4.01
2018-02-06 26.5 27.54 26.5 27.11 20,694 14.98 4
2018-02-05 28.08 28.53 27 27.13 15,977 14.99 4
2018-02-02 28.51 28.68 28.07 28.17 11,069 15.56 4.15
2018-02-01 28.19 28.53 28.02 28.32 9,802 15.65 4.18
2018-01-31 28.27 28.38 27.77 28.15 12,470 15.55 4.15
2018-01-30 28.08 28.4 27.97 28.04 10,376 15.49 4.14
2018-01-29 27.84 28.33 27.8 28.08 14,382 15.51 4.14
2018-01-26 28.57 28.69 27.34 27.87 26,288 15.4 4.11
2018-01-25 29.07 29.07 28.29 28.69 22,327 15.85 4.23
2018-01-24 29.3 29.3 28.84 28.84 20,266 15.93 4.25
2018-01-23 29.5 29.5 29.12 29.47 6,133 16.28 4.35
2018-01-22 29.35 29.63 29.33 29.63 3,469 16.37 4.37
2018-01-19 28.99 29.92 28.99 29.75 14,598 17.1 4.54
2018-01-18 29.17 29.57 28.98 29.19 8,609 16.78 4.45
2018-01-17 28.79 29.59 28.76 29.37 10,002 16.88 4.48
2018-01-16 29.74 29.75 29.22 29.22 13,420 16.79 4.46
2018-01-12 29.08 29.85 29.08 29.74 11,154 17.09 4.54
2018-01-11 28.99 29.22 28.51 29.14 13,591 16.75 4.44
2018-01-10 28.05 28.91 28.05 28.75 10,465 16.52 4.39
2018-01-09 27.7 28.26 27.7 28.21 11,873 16.21 4.3
2018-01-08 27.47 27.85 26.97 27.72 15,576 15.93 4.23
2018-01-05 27.55 27.64 27.4 27.48 20,957 15.79 4.19
2018-01-04 27.42 27.73 27.42 27.61 15,951 15.87 4.21
2018-01-03 27 27.48 26.79 27.37 20,426 15.73 4.17
2018-01-02 27.2 27.68 26.7 27.11 21,223 15.58 4.14
2017-12-29 29.54 29.54 27.22 27.23 23,708 15.65 4.15
2017-12-28 28.07 28.07 27.1 27.81 8,187 15.98 4.24
2017-12-27 28.45 28.93 27.79 27.9 8,408 16.03 4.26
2017-12-26 28.61 28.75 28.04 28.29 10,198 16.26 4.32
2017-12-22 29.06 29.6 28.74 28.78 17,141 16.54 4.39
2017-12-21 29.18 29.31 28.84 29.03 10,680 16.68 4.43
2017-12-20 29.32 29.68 28.88 29.1 8,932 16.72 4.44
2017-12-19 29.3 29.4 29.06 29.16 9,336 16.76 4.45
2017-12-18 29.6 29.85 29.03 29.39 27,281 16.89 4.48
2017-12-15 28.88 29.77 28.86 29.45 57,335 16.93 4.49
2017-12-14 29.38 29.46 28.8 28.86 9,755 16.59 4.4
2017-12-13 29.26 29.84 29.01 29.49 8,786 16.95 4.5
2017-12-12 29.26 30 29.11 29.15 10,942 16.75 4.45
2017-12-11 29.23 29.54 29.02 29.14 12,054 16.75 4.44
2017-12-08 29.52 29.52 29.24 29.24 10,613 16.81 4.46
2017-12-07 29.55 29.84 29.32 29.4 11,286 16.9 4.48
2017-12-06 29.78 29.97 29.49 29.49 15,998 16.95 4.5
2017-12-05 31.18 31.18 29.8 29.85 14,905 17.16 4.55
2017-12-04 30.88 31.21 30.74 30.9 12,513 17.76 4.71
2017-12-01 30.89 30.89 29.07 30.25 27,772 17.39 4.61
2017-11-30 30.76 32.33 29.99 30.98 15,910 17.81 4.73
2017-11-29 30.43 31.37 29.92 31.06 10,688 17.85 4.74
2017-11-28 29.4 30.46 29.29 30.34 11,656 17.44 4.63
2017-11-27 29.29 29.55 28.92 29.09 6,829 16.72 4.44
2017-11-24 29.56 29.58 29.08 29.33 2,813 16.86 4.47
2017-11-23 0 0 0 29.37 0 - -
2017-11-22 29.21 29.76 29.11 29.37 9,249 16.88 4.48
2017-11-21 29.24 29.71 29.14 29.5 10,183 16.95 4.5
2017-11-20 29.2 29.5 29.04 29.23 15,042 16.8 4.46
2017-11-17 28.37 29.03 28.37 29 6,029 16.67 4.42
2017-11-16 28.56 28.95 26.72 28.67 9,716 16.48 4.37
2017-11-15 28.47 30.15 28.25 28.47 9,208 16.36 4.34
2017-11-14 28.49 28.96 28.44 28.6 7,210 16.44 4.36
2017-11-13 28.24 28.64 28.22 28.49 4,142 16.37 4.35
2017-11-10 28.7 29.02 28.36 28.42 13,216 16.33 4.34
2017-11-09 28.4 28.77 27.93 28.69 5,602 16.49 4.38
2017-11-08 28.67 29.23 28.51 28.54 8,073 16.4 4.35
2017-11-07 30.61 30.82 28.6 28.95 35,623 16.64 4.42
2017-11-06 31.23 31.49 30.33 31.01 19,568 17.82 4.73
2017-11-03 31.65 31.68 31.17 31.24 14,755 17.95 4.77
2017-11-02 30.44 31.55 30.44 31.55 9,398 18.13 4.81
2017-11-01 31.59 32.18 30.7 30.73 18,602 17.66 4.69
2017-10-31 30.78 31.75 30.26 31.21 32,547 17.94 4.76
2017-10-30 31.46 31.46 30.32 30.5 11,166 17.53 4.65
2017-10-27 31.41 32.14 30.91 31.46 23,462 18.08 4.8
2017-10-26 31.82 31.99 31.43 31.57 7,180 18.14 4.82
2017-10-25 31.5 31.85 31.37 31.7 14,102 18.22 4.84
2017-10-24 30.58 31.49 30.25 31.21 22,140 17.94 4.76
2017-10-23 30.4 30.75 29.74 30.6 25,655 17.59 4.67
2017-10-20 30.9 30.9 28.57 30.35 20,646 17.44 4.63
2017-10-19 30.66 30.71 30.37 30.46 12,445 17.51 4.65
2017-10-18 30.93 31.55 30.6 31.16 14,713 18.33 4.92
2017-10-17 31.2 31.55 31.05 31.14 8,141 18.32 4.92
2017-10-16 31.2 31.6 31.16 31.6 10,941 18.59 4.99
2017-10-13 30.62 31.24 30.58 31.19 16,914 18.35 4.92
2017-10-12 31 31.13 30.41 30.61 32,731 18.01 4.83
Get more Data

First Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price33.1Dec 30,2016
Min Stock Price15.61May 06,2014
Avg Stock Price20.72

First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.43Dec 30,2016
Min PE Ratio11.44May 04,2015
Avg PE Ratio14.18

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.37Dec 30,2016
Min PS Ratio2.64May 01,2013
Avg PS Ratio3.45

FNLC Industry Peers

Company Price Change (%)
Territorial Bancorp (TBNK)30.690.04 (0.13%)
Paragon Commercial (PBNC)53.830.49 (0.9%)
Citizens & Northern (CZNC)23.250.43 (1.88%)
Webster Financial (WBS)57.180.79 (1.4%)
Patriot National Bancorp (PNBK)18.80.9 (4.57%)
Commnty Bcp Vt (CMTV)16.550.22 (1.31%)
Nbt Bancorp (NBTB)36.850.59 (1.63%)

First Bancorp share price history helps an investor analyze a company's history and do First Bancorp stock analysis . First Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 12,994 typically implies breaking news or earnings release. FNLC stock saw a high of $27.69, and a low of $27.06 on last trading day. The average P/S ratio was 3.45 as can be seen from First Bancorp stock history.