The First Bancorp, Inc. (Maine) (FNLC)
34.58
-0.56
(-1.59%)
USD |
NASDAQ |
Sep 08, 16:00
First Bancorp Price : 34.58 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 34.94 | 35.19 | 34.58 | 34.58 | 18018.00 |
| Sep 04, 2026 | 34.79 | 35.44 | 34.07 | 35.14 | 14724.00 |
| Sep 03, 2026 | 34.87 | 35.06 | 34.16 | 35.03 | 27112.00 |
| Sep 02, 2026 | 33.97 | 34.96 | 33.97 | 34.66 | 26443.00 |
| Sep 01, 2026 | 34.28 | 34.57 | 33.83 | 33.95 | 15788.00 |
| Aug 31, 2026 | 34.78 | 34.78 | 34.26 | 34.26 | 21447.00 |
| Aug 28, 2026 | 34.65 | 35.23 | 34.48 | 34.76 | 27560.00 |
| Aug 27, 2026 | 34.38 | 34.58 | 34.02 | 34.53 | 32639.00 |
| Aug 26, 2026 | 34.77 | 34.77 | 34.32 | 34.46 | 24966.00 |
| Aug 25, 2026 | 34.54 | 34.89 | 34.16 | 34.61 | 17886.00 |
| Aug 24, 2026 | 34.80 | 35.01 | 34.07 | 34.56 | 14323.00 |
| Aug 21, 2026 | 35.00 | 35.02 | 34.24 | 34.74 | 36910.00 |
| Aug 20, 2026 | 34.53 | 35.12 | 34.37 | 35.04 | 25669.00 |
| Aug 19, 2026 | 35.69 | 35.98 | 34.53 | 34.53 | 22558.00 |
| Aug 18, 2026 | 35.56 | 35.77 | 35.04 | 35.60 | 26416.00 |
| Aug 17, 2026 | 35.48 | 35.66 | 35.34 | 35.37 | 24322.00 |
| Aug 14, 2026 | 35.58 | 35.90 | 35.24 | 35.62 | 33290.00 |
| Aug 13, 2026 | 36.00 | 36.00 | 35.37 | 35.52 | 24617.00 |
| Aug 12, 2026 | 35.38 | 35.80 | 35.25 | 35.65 | 30863.00 |
| Aug 11, 2026 | 34.88 | 35.50 | 34.86 | 35.42 | 26873.00 |
| Aug 10, 2026 | 35.07 | 35.52 | 34.72 | 34.80 | 21460.00 |
| Aug 07, 2026 | 35.16 | 35.48 | 34.86 | 35.38 | 17710.00 |
| Aug 06, 2026 | 35.37 | 35.54 | 34.95 | 35.31 | 18593.00 |
| Aug 05, 2026 | 35.75 | 35.99 | 34.88 | 35.39 | 22014.00 |
| Aug 04, 2026 | 35.62 | 36.30 | 35.35 | 35.66 | 34571.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Ameris Bancorp | 84.18 |
| Arrow Financial Corp. | 39.09 |
| Associated Banc-Corp | 30.25 |
| AmeriServ Financial, Inc. | 4.64 |
| Ames National Corp. | 32.26 |
Price Related Metrics
| PE Ratio | 10.28 |
| PS Ratio | 2.171 |
| PEG Ratio | 0.4047 |
| Price to Book Value | 1.331 |
| Price to Free Cash Flow | 10.84 |
| Earnings Yield | 9.73% |
| Market Cap | 390.02M |
| PEGY Ratio | 0.346 |
| Operating PE Ratio | 8.462 |
| Normalized PE Ratio | 10.28 |