Nasdaq · FNLC · stock
First Bancorp, Inc /ME/ (FNLC) stock price history
Every Nasdaq trading session of First Bancorp, Inc /ME/ from Jul 14, 1999 to Nov 12, 2026: 6,730 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FNLC adjusted close, 1999 to 2026
- $37.15
- All time high, 2026
- $38.49
- 52 week high, $23.73 low
- 6,730
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FNLC key facts
- First Bancorp, Inc /ME/ (FNLC) closed at $36.78 on Nov 12, 2026 on Nasdaq.
- FNLC's all time high close is $37.15, set on Nov 4, 2026; its all time low close is $1.38 on Mar 22, 2000.
- FNLC's 52 week range is $23.73 to $38.49.
- FNLC returned +49.4% over the year to Nov 12, 2026 and +52.2% over five years.
- Over ten years FNLC returned +107%, +7.5% a year compounded.
- FNLC's deepest drawdown was -49.4% from Oct 10, 2008 to Mar 9, 2009.
- DataCedar holds 6,730 daily sessions of FNLC history from Jul 14, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FNLC price chart, 1999 to 2026
FNLC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | +3.2% |
| 6 months | +31.4% |
| Year to date | +43.7% |
| 1 year | +49.4% |
| 3 years | +78.4% |
| 5 years | +52.2% |
| 10 years | +107.0% |
| Since Jul 14, 1999 | +1,391% |
| Compound annual growth, 27.3 years | +10.4% |
FNLC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.15 on Nov 4, 2026
- All time low close
- $1.38 on Mar 22, 2000
- 52 week high
- $38.49 on Nov 9, 2026
- 52 week low
- $23.73 on Nov 19, 2025
- Deepest drawdown
- -49.4% from Oct 10, 2008 to Mar 9, 2009, recovered Jun 26, 2009
- Best single session
- +34.4% on Oct 10, 2008
- Worst single session
- -19.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1999
- 14.9×
- Best calendar year
- 2016, +69%
- Worst calendar year
- 2009, -20%
FNLC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jul 14, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.47 | $38.49 | $25.20 | $36.78 | +44.4% | 6.2M | 218 |
| 2025 | $24.96 | $27.55 | $20.71 | $25.47 | +2.3% | 5.2M | 250 |
| 2024 | $24.00 | $28.27 | $19.26 | $24.90 | +2.5% | 4.1M | 252 |
| 2023 | $24.47 | $25.44 | $18.81 | $24.30 | -0.5% | 3.6M | 250 |
| 2022 | $24.63 | $29.01 | $21.93 | $24.42 | -0.4% | 3.9M | 251 |
| 2021 | $19.42 | $25.29 | $17.69 | $24.52 | +29.2% | 4.3M | 252 |
| 2020 | $21.45 | $21.75 | $12.79 | $18.97 | -11.5% | 4M | 252 |
| 2019 | $17.53 | $21.71 | $16.79 | $21.44 | +20.2% | 2.6M | 252 |
| 2018 | $17.78 | $21.23 | $16.96 | $17.84 | +0.2% | 2.6M | 251 |
| 2017 | $20.85 | $21.13 | $16.03 | $17.80 | -14.7% | 5.1M | 251 |
| 2016 | $12.36 | $20.94 | $10.61 | $20.87 | +68.8% | 3.9M | 252 |
| 2015 | $10.65 | $13.63 | $9.45 | $12.37 | +17.2% | 4.5M | 248 |
| 2014 | $9.52 | $10.69 | $8.73 | $10.55 | +10.2% | 3.9M | 252 |
| 2013 | $8.80 | $9.92 | $8.38 | $9.57 | +10.6% | 3.6M | 249 |
| 2012 | $7.82 | $9.85 | $6.89 | $8.65 | +12.4% | 3.8M | 247 |
| 2011 | $7.57 | $7.99 | $5.77 | $7.70 | +2.7% | 3.6M | 249 |
| 2010 | $7.08 | $7.59 | $5.74 | $7.49 | +8.0% | 3.6M | 252 |
| 2009 | $8.68 | $9.61 | $4.69 | $6.94 | -20.0% | 4.6M | 252 |
| 2008 | $6.44 | $9.90 | $5.50 | $8.66 | +44.0% | 3.2M | 249 |
| 2007 | $6.64 | $7.04 | $5.52 | $6.02 | -8.7% | 759.9K | 251 |
| 2006 | $6.78 | $7.04 | $6.00 | $6.59 | -1.6% | 875.8K | 245 |
| 2005 | $6.60 | $7.54 | $6.01 | $6.69 | +3.7% | 1.2M | 239 |
| 2004 | $6.01 | $8.97 | $5.38 | $6.46 | +7.5% | 714.1K | 246 |
| 2003 | $3.77 | $6.15 | $3.53 | $6.01 | +63.4% | 579K | 247 |
| 2002 | $2.47 | $4.03 | $2.45 | $3.68 | +47.5% | 579.6K | 222 |
| 2001 | $1.67 | $2.51 | $1.64 | $2.49 | +49.2% | 927K | 220 |
| 2000 | $1.70 | $1.75 | $1.38 | $1.67 | -4.5% | 559.2K | 231 |
| 1999 | $2.47 | $2.47 | $1.68 | $1.75 | n/a | 400.2K | 100 |
FNLC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $36.78 | +1.2% |
| October 2026 | $36.35 | +10.3% |
| September 2026 | $32.97 | -3.8% |
| August 2026 | $34.26 | -2.4% |
| July 2026 | $35.10 | +1.9% |
| June 2026 | $34.44 | +19.6% |
| May 2026 | $28.80 | +2.3% |
| April 2026 | $28.15 | +2.9% |
| March 2026 | $27.37 | +1.4% |
| February 2026 | $27.00 | +1.1% |
| January 2026 | $26.71 | +4.8% |
| December 2025 | $25.47 | +3.3% |
About the FNLC data
Daily bars. 6,730 sessions from Jul 14, 1999 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFNLC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FNLC share price history
