First Bancorp Stock Price History (NASDAQ:FNLC)

Add to My Stocks
$26.97 $0.03 (0.11%) FNLC stock closing price Jul 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download First Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with First Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 33.1 on 02 Jan, 2017 as seen from First Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2627.0827.2326.7326.97711815.874.26
2017-07-2527.2127.5526.8726.941142115.854.25
2017-07-2427.1927.1926.6826.89896316.014.30
2017-07-2127.0927.4026.8526.891488216.014.30
2017-07-2026.8727.3426.3127.021021116.084.32
2017-07-1927.0527.3527.0027.05684316.104.33
2017-07-1826.6727.4226.6727.00530916.074.32
2017-07-1727.1027.1326.4926.94665616.044.31
2017-07-1427.3627.6226.9526.961288716.054.32
2017-07-1327.1327.7627.1327.71487216.494.44
2017-07-1226.6227.2726.5527.27918416.234.36
2017-07-1127.0827.2326.3926.62958515.854.26
2017-07-1027.3827.4226.9627.14562316.164.34
2017-07-0726.8827.4726.8727.411010616.324.39
2017-07-0627.0027.1126.8526.91745916.024.31
2017-07-0527.6727.7027.0727.351057616.284.38
2017-07-0326.9627.9026.9627.681057516.484.43
2017-06-3027.7627.7627.0227.061545016.114.33
2017-06-2927.8627.9527.3627.571314716.414.41
2017-06-2827.2327.7526.9227.501357016.374.40
2017-06-2726.8127.8326.5127.031390516.094.33
2017-06-2626.4927.0026.2826.801292015.954.29
2017-06-2326.4326.7026.4026.564139215.814.25
2017-06-2226.9127.0326.5326.57469615.824.25
2017-06-2127.1027.2126.5026.621268915.854.26
2017-06-2027.3127.3126.8327.17862916.174.35
2017-06-1927.6127.6127.2227.38698016.304.38
2017-06-1627.4228.1127.2027.618291416.444.42
2017-06-1527.4228.1127.1027.851147616.584.46
2017-06-1427.6427.8726.8527.731247516.514.44
2017-06-1327.6928.0027.6527.841017216.574.46
2017-06-1227.9428.1627.5327.751512416.524.44
2017-06-0926.7728.1226.2127.703370016.494.43
2017-06-0826.0127.0426.0126.573042615.824.25
2017-06-0725.9126.0925.5925.93797515.444.15
2017-06-0625.4925.9725.2225.76672615.334.12
2017-06-0526.2926.2925.6525.731360915.324.12
2017-06-0225.6426.7025.6425.858768815.394.14
2017-06-0125.4525.9925.4025.831533215.384.13
2017-05-3125.2025.5325.0125.131579314.964.02
2017-05-3025.2425.5125.2425.32649715.074.05
2017-05-290.000.000.0025.530N/AN/A
2017-05-2625.4625.6125.3725.53787515.204.09
2017-05-2525.3025.5725.1525.42891915.134.07
2017-05-2425.5725.6225.3125.49765015.174.08
2017-05-2325.5225.9525.4525.59698415.234.10
2017-05-2225.4325.4625.1125.38887215.114.06
2017-05-1926.0126.1525.2525.321883115.074.05
2017-05-1825.1526.6125.1525.711620715.304.12
2017-05-1726.0426.2525.0225.592455515.234.10
2017-05-1626.7226.7426.2426.62722715.854.26
2017-05-1526.2426.7826.2326.78915615.944.29
2017-05-1225.9526.2325.5325.801057815.364.13
2017-05-1126.1326.4225.8226.051314315.514.17
2017-05-1026.1026.7726.0926.201274915.604.19
2017-05-0926.7327.3226.1726.27939215.644.20
2017-05-0826.7127.2726.4826.601235115.834.26
2017-05-0526.7726.8126.4126.711146715.904.28
2017-05-0427.0427.1626.6426.80425315.954.29
2017-05-0326.8527.1726.7026.751124315.924.28
2017-05-0227.0027.0026.7526.91807616.024.31
2017-05-0127.2427.3726.5626.961149116.054.32
2017-04-2827.3827.5126.8526.972015516.054.32
2017-04-2727.8727.9227.1327.291230016.244.37
2017-04-2628.0928.4727.7427.843184816.574.46
2017-04-2527.6827.9827.5027.561834016.414.41
2017-04-2427.2727.7027.1527.331899416.274.37
2017-04-2127.0427.1026.4626.992265616.074.32
2017-04-2026.4227.3925.5027.032053216.094.33
2017-04-1926.0026.7026.0026.472534715.764.24
2017-04-1825.2926.0025.2125.941522015.444.15
2017-04-1725.6225.6225.1325.491062315.174.08
2017-04-140.000.000.0025.120N/AN/A
2017-04-1325.6525.6525.0425.122268314.954.02
2017-04-1226.3626.3625.5125.612034215.244.10
2017-04-1125.5626.4125.3426.352547615.694.22
2017-04-1026.0826.5725.5525.622113715.254.10
2017-04-0726.2626.3426.0226.11832215.544.18
2017-04-0626.2626.9025.6426.348210515.684.22
2017-04-0527.1127.2026.1126.195913815.594.19
2017-04-0427.1427.2426.5426.832055215.974.29
2017-04-0327.0927.4526.9027.283879916.244.37
2017-03-3127.5027.6726.7627.258804616.224.36
2017-03-3026.3527.4626.2127.275740016.234.36
2017-03-2926.1126.3326.0026.181293615.584.19
2017-03-2826.2526.8425.7826.295441615.654.21
2017-03-2725.6226.4725.4526.284616115.644.21
2017-03-2426.4426.6125.9826.186055015.584.19
2017-03-2325.5426.6925.2026.184889315.584.19
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 33.1 Dec 30,2016
Min Stock Price 14.5 Nov 08,2012
Avg Stock Price 19.37

First Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.43 Dec 30,2016
Min PE Ratio 11.44 May 04,2015
Avg PE Ratio 13.91

First Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.37 Dec 30,2016
Min PS Ratio 2.27 Nov 08,2012
Avg PS Ratio 3.25

FNLC Industry Peers

Company Price Change (%)
Old Line Bancshares (OLBK)27.430.05 (0.18%)
Territorial Bancorp (TBNK)31.140.42 (1.33%)
Camden National (CAC)41.510.99 (2.33%)
Northeast Bancorp (NBN)21.30.1 (0.47%)
Bar Harbor Bankshares (BHB)28.610.06 (0.21%)
Webster Financial (WBS)51.51.52 (2.87%)
Patriot National Bancorp (PNBK)16.30 (0%)

We provide First Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Bancorp stock analysis. The price and volume changes on a daily basis is provided in the First Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 26.97 and 7118 shares of FNLC were traded on 26 Jul, 2017. The company's P/S ratio was at a high of 5.37 on 30 Dec, 2016 according to our First Bancorp stock market history data. .