dividends
FN
NYSE · FNLC
The First Bancorp, Inc.
Financial Services · Banks - Regional
$37.15
Down-$0.56 (-1.51%)
Updated Nov 5, 2026, 9:26 PM
SID Score
6.6/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 308.18M
- P/E ratio
- 9.66
- Dividend yield
- 3.93%
- 52-week range
- $26.86 – $37.50
- Volume
- 50.18K
- Avg. volume
- 19.51K
Price performance · FNLC
FNLC price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
FNLC closed at $37.15 after 21 trading sessions, up 11.53% for the selected period.
- Last close
- $37.15
- Period change
- +11.53%
- Period low
- $32.97
- Period high
- $37.15
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $36.80 | $37.33 | $36.765 | $37.15 | 50.18K |
| Nov 3, 2026 | $36.94 | $37.00 | $36.03 | $36.09 | 34.63K |
| Nov 2, 2026 | $36.57 | $37.37 | $36.57 | $36.82 | 54.64K |
| Oct 30, 2026 | $36.93 | $37.02 | $36.18 | $36.35 | 25.89K |
| Oct 29, 2026 | $36.70 | $37.50 | $36.32 | $36.56 | 30.62K |
| Oct 28, 2026 | $36.33 | $36.33 | $35.25 | $36.28 | 36.71K |
| Oct 27, 2026 | $36.70 | $36.74 | $35.55 | $36.43 | 43.45K |
| Oct 26, 2026 | $36.56 | $36.97 | $36.43 | $36.70 | 29.79K |
| Oct 23, 2026 | $35.83 | $36.76 | $35.775 | $36.36 | 38.07K |
| Oct 22, 2026 | $34.55 | $36.17 | $34.55 | $36.17 | 37.84K |
| Oct 21, 2026 | $34.65 | $35.00 | $34.155 | $34.56 | 42.73K |
| Oct 20, 2026 | $34.02 | $34.95 | $34.02 | $34.38 | 35.35K |
| Oct 19, 2026 | $34.20 | $34.49 | $33.32 | $33.89 | 39.97K |
| Oct 16, 2026 | $33.89 | $34.50 | $33.165 | $34.37 | 54.41K |
| Oct 15, 2026 | $33.78 | $34.38 | $33.63 | $33.80 | 41.22K |
| Oct 14, 2026 | $33.15 | $33.62 | $32.81 | $33.46 | 43.01K |
| Oct 13, 2026 | $33.63 | $33.82 | $33.285 | $33.57 | 31.94K |
| Oct 12, 2026 | $32.77 | $33.7399 | $32.3947 | $33.52 | 38.93K |
| Oct 9, 2026 | $33.38 | $33.38 | $32.7201 | $32.97 | 35.28K |
| Oct 8, 2026 | $33.37 | $33.63 | $32.745 | $33.44 | 29.46K |
| Oct 7, 2026 | $33.38 | $33.57 | $32.95 | $33.31 | 34.05K |
Latest FNLC news
The latest Smart Investors Daily articles mentioning FNLC.
Stock researchMarket Activity · Options
Company
Market Activity
Research & News
Loading stock research…