First Bancorp Stock Price History, FNLC Historical Prices

Add to My Stocks
$29.93 $0.32 (1.08%) FNLC stock closing price Jun 22, 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
2018-06-22 29.9 30.08 29.38 29.93 71,512 15.84 4.27
2018-06-20 29.6 29.95 29.39 29.77 5,960 15.75 4.25
2018-06-19 28.99 29.88 28.87 29.67 8,801 15.7 4.24
2018-06-18 28.64 29.11 28.26 29.08 4,825 15.39 4.15
2018-06-15 28.48 28.89 28.38 28.66 18,691 15.16 4.09
2018-06-14 28.84 28.85 28.43 28.64 5,318 15.15 4.09
2018-06-13 28.21 28.93 28.21 28.65 3,850 15.16 4.09
2018-06-12 28.9 28.96 28.42 28.57 6,302 15.12 4.08
2018-06-11 29.06 29.97 28.98 29.05 8,816 15.37 4.15
2018-06-08 29.95 29.98 29.48 29.54 6,959 15.63 4.22
2018-06-07 29.74 29.99 29.59 29.85 5,850 15.79 4.26
2018-06-06 29.36 29.59 29.36 29.59 12,673 15.66 4.23
2018-06-05 29.37 29.41 28.97 29.24 8,219 15.47 4.18
2018-06-04 29.31 29.5 29.22 29.3 7,975 15.5 4.18
2018-06-01 29.16 29.4 29.03 29.17 6,560 15.43 4.17
2018-05-31 29.29 29.32 28.86 28.98 10,520 15.33 4.14
2018-05-30 29 29.31 28.93 29.17 11,752 15.43 4.17
2018-05-29 28.82 29 28.58 28.83 5,945 15.25 4.12
2018-05-25 28.91 28.96 28.88 28.96 2,461 15.32 4.14
2018-05-24 28.68 29 28.68 28.92 4,023 15.3 4.13
2018-05-23 29 29.25 28.94 29 5,654 15.34 4.14
2018-05-22 29.1 29.3 28.9 28.95 36,617 15.32 4.13
2018-05-21 28.96 29.02 28.75 29.02 5,277 15.35 4.14
2018-05-18 29.04 29.04 28.17 28.75 15,393 15.21 4.11
2018-05-17 28.4 28.88 28.35 28.88 10,645 15.28 4.12
2018-05-16 27.95 28.47 27.61 28.27 9,865 14.96 4.04
2018-05-15 27.67 27.94 27.67 27.85 3,637 14.74 3.98
2018-05-14 27.82 27.92 27.72 27.73 2,505 14.67 3.96
2018-05-11 28.08 28.39 27.81 28.11 9,530 14.87 4.01
2018-05-10 27.86 28.04 27.63 27.97 14,152 14.8 3.99
2018-05-09 27.64 28.67 27.52 28.22 8,690 14.93 4.03
2018-05-08 27.17 28.03 27.11 28.03 5,102 14.83 4
2018-05-07 28.27 28.27 28.22 28.25 1,941 14.95 4.03
2018-05-04 28.73 28.73 27.7 28.24 4,040 14.94 4.03
2018-05-03 28.1 28.42 27.37 27.86 7,274 14.74 3.98
2018-05-02 27.69 28.28 27.41 28.08 11,934 14.86 4.01
2018-05-01 27.55 27.82 27.07 27.59 13,245 14.6 3.94
2018-04-30 28.49 28.5 27.71 27.72 13,791 14.67 3.96
2018-04-27 28.55 28.55 27.33 28.31 8,828 14.98 4.04
2018-04-26 28.57 29.08 28.12 28.73 3,572 15.2 4.1
2018-04-25 28.02 28.78 28.02 28.42 13,392 15.04 4.06
2018-04-24 27.61 28.99 27.61 28.73 16,469 15.2 4.1
2018-04-23 27.97 29 27.97 28.72 4,015 15.2 4.1
2018-04-20 27.8 28.82 27.8 28.55 8,733 15.11 4.08
2018-04-19 27.17 28.48 27.17 28.05 8,712 14.84 4.01
2018-04-18 28.3 28.38 27.89 27.93 6,628 15.43 4.12
2018-04-17 28.25 28.36 27.92 28.34 11,651 15.66 4.18
2018-04-16 28.03 28.2 27.36 28.05 8,305 15.5 4.14
2018-04-13 27.49 27.84 27.35 27.76 4,856 15.34 4.09
2018-04-12 27.97 27.97 27.53 27.65 9,705 15.28 4.08
2018-04-11 27.67 27.93 27.35 27.62 8,820 15.26 4.07
2018-04-10 27.96 27.96 27.66 27.66 3,991 15.28 4.08
2018-04-09 28.03 28.03 27.72 27.72 3,262 15.32 4.09
2018-04-06 27.69 28.33 27.21 27.32 10,340 15.09 4.03
2018-04-05 27.92 27.92 27.35 27.71 10,887 15.31 4.09
2018-04-04 27.02 28.16 27.02 27.71 10,898 15.31 4.09
2018-04-03 28.06 28.58 27.43 27.43 15,185 15.16 4.05
2018-04-02 27.7 29.02 27.41 27.8 7,905 15.36 4.1
2018-03-30 0 0 0 27.98 0 - -
2018-03-29 28.42 28.42 27.64 27.98 7,608 15.46 4.13
2018-03-28 27.52 28.35 27.41 27.95 7,287 15.44 4.12
2018-03-27 27.9 27.95 27.15 27.4 15,770 15.14 4.04
2018-03-26 27.81 28.31 27.66 28.24 14,520 15.6 4.16
2018-03-23 27.64 28.97 27.59 27.59 13,350 15.24 4.07
2018-03-22 28.34 28.9 28.06 28.26 10,203 15.61 4.17
2018-03-21 28.92 28.92 28.41 28.72 2,397 15.87 4.24
2018-03-20 28.5 28.5 28.5 28.5 3,307 15.75 4.2
2018-03-19 28.69 28.99 28.67 28.85 3,337 15.94 4.25
2018-03-16 28.64 29.1 28.53 28.87 35,411 15.95 4.26
2018-03-15 28.26 28.95 28.26 28.71 6,407 15.86 4.23
2018-03-14 28.93 28.93 28.3 28.55 8,487 15.77 4.21
2018-03-13 29.1 29.13 28.39 28.66 9,986 15.83 4.23
2018-03-12 28.79 29.08 28.03 29.08 10,407 16.07 4.29
2018-03-09 28.56 28.94 27.88 28.69 9,125 15.85 4.23
2018-03-08 28.69 29.49 28.06 28.15 7,161 15.55 4.15
2018-03-07 27.92 28.69 27.92 28.47 10,987 15.73 4.2
2018-03-06 28.32 29.13 27.87 28.37 12,223 15.67 4.18
2018-03-05 27.56 28.38 27.56 28.13 8,044 15.54 4.15
2018-03-02 27.88 27.9 26.6 27.9 20,177 15.41 4.11
2018-03-01 26.83 27.81 26.76 26.96 12,406 14.9 3.98
2018-02-28 27.38 28.15 26.93 26.96 27,502 14.9 3.98
2018-02-27 27.9 28.2 27.31 27.36 6,172 15.12 4.03
2018-02-26 27.49 27.91 27.26 27.86 9,342 15.39 4.11
2018-02-23 27.16 27.56 26.89 27.55 11,368 15.22 4.06
2018-02-22 27.19 27.37 26.75 26.87 10,947 14.85 3.96
2018-02-21 26.7 27.37 26.7 26.96 6,980 14.9 3.98
2018-02-20 27.31 27.32 26.49 26.6 12,695 14.7 3.92
2018-02-19 0 0 0 27.32 0 - -
2018-02-16 27.06 27.69 27.06 27.32 12,994 15.09 4.03
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 Price21.5

First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.43Dec 30,2016
Min PE Ratio11.44May 04,2015
Avg PE Ratio14.28

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.37Dec 30,2016
Min PS Ratio2.7Jun 24,2013
Avg PS Ratio3.54

FNLC Industry Peers

Company Price Change (%)
Citizens & Northern (CZNC)27.710.89 (3.32%)
Vantagesouth Bancshares (VSB)6.040 (0%)
Territorial Bancorp (TBNK)31.60.21 (0.67%)
Webster Financial (WBS)66.190.78 (1.16%)
Patriot National Bancorp (PNBK)19.750.1 (0.5%)
Commnty Bcp Vt (CMTV)17.50 (0%)
Nbt Bancorp (NBTB)39.780.1 (0.25%)

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 71,512 typically implies breaking news or earnings release. FNLC stock saw a high of $30.08, and a low of $29.38 on last trading day. The average P/S ratio was 3.54 as can be seen from First Bancorp stock history.