Get 20% lifetime commission for referring investors to digrin.com
here.
The First Bancorp, Inc. ( FNLC) - Price History
Monthly price history for FNLC (The First Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $35.37 | $35.37 |
| July 2026 | $35.10 | $35.10 |
| June 2026 | $34.44 | $34.82 |
| May 2026 | $28.80 | $29.11 |
| April 2026 | $28.15 | $28.46 |
| March 2026 | $27.37 | $28.03 |
| February 2026 | $27 | $27.65 |
| January 2026 | $26.71 | $27.35 |
| December 2025 | $25.47 | $26.44 |
| November 2025 | $24.65 | $25.59 |
| October 2025 | $23.88 | $24.79 |
| September 2025 | $24.94 | $26.26 |
| August 2025 | $25.81 | $27.18 |
| July 2025 | $23.94 | $25.21 |
| June 2025 | $23.80 | $25.41 |
| May 2025 | $22.66 | $24.19 |
| April 2025 | $22.88 | $24.43 |
| March 2025 | $22.81 | $24.72 |
| February 2025 | $24.23 | $26.26 |
| January 2025 | $23.84 | $25.84 |
| December 2024 | $24.90 | $27.35 |
| November 2024 | $26.01 | $28.57 |
| October 2024 | $23.58 | $25.90 |
| September 2024 | $23.63 | $26.32 |
| August 2024 | $25.04 | $27.89 |
| July 2024 | $25.28 | $28.15 |
| June 2024 | $21.98 | $24.85 |
| May 2024 | $21.37 | $24.16 |
| April 2024 | $19.53 | $22.08 |
| March 2024 | $21.48 | $24.64 |
| February 2024 | $20.59 | $23.62 |
| January 2024 | $21.79 | $25 |
| December 2023 | $24.30 | $28.22 |
| November 2023 | $21.52 | $24.99 |
| October 2023 | $20.17 | $23.43 |
| September 2023 | $19.93 | $23.50 |
| August 2023 | $20.88 | $24.62 |
| July 2023 | $22.39 | $26.39 |
| June 2023 | $20.35 | $24.34 |
| May 2023 | $19.82 | $23.70 |
| April 2023 | $20.65 | $24.70 |
| March 2023 | $21.36 | $25.89 |
| February 2023 | $24.16 | $29.28 |
| January 2023 | $24.47 | $29.66 |
| December 2022 | $24.42 | $29.94 |
| November 2022 | $25.64 | $31.44 |
| October 2022 | $24.92 | $30.56 |
| September 2022 | $22.20 | $27.55 |
| August 2022 | $23.37 | $29 |
| July 2022 | $24.34 | $30.21 |
| June 2022 | $24.01 | $30.13 |
| May 2022 | $24.12 | $30.27 |
| April 2022 | $22.43 | $28.15 |
| March 2022 | $23.71 | $30.08 |
| February 2022 | $23.49 | $29.80 |
| January 2022 | $25.33 | $32.14 |
| December 2021 | $24.52 | $31.40 |
| November 2021 | $23.64 | $30.28 |
| October 2021 | $23.17 | $29.67 |
| September 2021 | $22.51 | $29.14 |
| August 2021 | $22.93 | $29.69 |
| July 2021 | $22.45 | $29.06 |
| June 2021 | $22.50 | $29.45 |
| May 2021 | $24.07 | $31.50 |
| April 2021 | $21.61 | $28.29 |
| March 2021 | $22.07 | $29.19 |
| February 2021 | $19.32 | $25.56 |
| January 2021 | $18.16 | $24.03 |
| December 2020 | $18.97 | $25.40 |
| November 2020 | $18.10 | $24.23 |
| October 2020 | $17.28 | $23.13 |
| September 2020 | $15.52 | $21.08 |
| August 2020 | $15.67 | $21.28 |
| July 2020 | $14.83 | $20.14 |
| June 2020 | $15.75 | $21.70 |
| May 2020 | $14.96 | $20.61 |
| April 2020 | $15.89 | $21.90 |
| March 2020 | $15.76 | $22 |
| February 2020 | $18.26 | $25.50 |
| January 2020 | $20.25 | $28.28 |
| December 2019 | $21.44 | $30.23 |
| November 2019 | $20.19 | $28.48 |
| October 2019 | $20.04 | $28.27 |
| September 2019 | $19.28 | $27.49 |
| August 2019 | $17.81 | $25.40 |
| July 2019 | $18.38 | $26.21 |
| June 2019 | $18.61 | $26.85 |
| May 2019 | $17.53 | $25.28 |
| April 2019 | $18.59 | $26.81 |
| March 2019 | $17.09 | $24.92 |
| February 2019 | $18.07 | $26.35 |
| January 2019 | $17.74 | $25.87 |
| December 2018 | $17.84 | $26.30 |
| November 2018 | $19.28 | $28.43 |
| October 2018 | $19.37 | $28.56 |
| September 2018 | $19.46 | $28.97 |
| August 2018 | $19.66 | $29.28 |
| July 2018 | $20.48 | $30.50 |
| June 2018 | $18.77 | $28.22 |
| May 2018 | $19.27 | $28.98 |
| April 2018 | $18.44 | $27.72 |
| March 2018 | $18.45 | $27.98 |
| February 2018 | $17.77 | $26.96 |
| January 2018 | $18.56 | $28.15 |
| December 2017 | $17.80 | $27.23 |
| November 2017 | $20.25 | $30.98 |
| October 2017 | $20.40 | $31.21 |
| September 2017 | $19.66 | $30.31 |
| August 2017 | $16.88 | $26.03 |
| July 2017 | $17.47 | $26.94 |
| June 2017 | $17.39 | $27.06 |
| May 2017 | $16.15 | $25.13 |
| April 2017 | $17.34 | $26.97 |
| March 2017 | $17.37 | $27.25 |
| February 2017 | $17.28 | $27.11 |
| January 2017 | $17.21 | $27 |
| December 2016 | $20.87 | $33.10 |
| November 2016 | $18.30 | $29.02 |
| October 2016 | $14.92 | $23.67 |
| September 2016 | $14.97 | $23.97 |
| August 2016 | $14.06 | $22.51 |
| July 2016 | $13.77 | $22.05 |
| June 2016 | $13.31 | $21.54 |
| May 2016 | $12.45 | $20.15 |
| April 2016 | $12.26 | $19.85 |
| March 2016 | $11.92 | $19.51 |
| February 2016 | $11.52 | $18.86 |
| January 2016 | $11.67 | $19.11 |
| December 2015 | $12.36 | $20.47 |
| November 2015 | $13.40 | $22.19 |
| October 2015 | $12.76 | $21.13 |
| September 2015 | $11.40 | $19.10 |
| August 2015 | $11.08 | $18.55 |
| July 2015 | $11.35 | $19.01 |
| June 2015 | $11.48 | $19.44 |
| May 2015 | $10.07 | $17.06 |
| April 2015 | $9.85 | $16.68 |
| March 2015 | $10.18 | $17.45 |
| February 2015 | $9.68 | $16.60 |
| January 2015 | $9.67 | $16.58 |
| December 2014 | $10.55 | $18.09 |
| November 2014 | $10.07 | $17.47 |
| October 2014 | $10.20 | $17.69 |
| September 2014 | $9.49 | $16.67 |
| August 2014 | $9.61 | $16.88 |
| July 2014 | $9.34 | $16.41 |
| June 2014 | $9.82 | $17.46 |
| May 2014 | $9.09 | $16.16 |
| April 2014 | $8.96 | $15.93 |
| March 2014 | $9.06 | $16.30 |
| February 2014 | $9.10 | $16.37 |
| January 2014 | $9.44 | $16.99 |
| December 2013 | $9.57 | $17.42 |
| November 2013 | $9.86 | $17.95 |
| October 2013 | $9.57 | $17.41 |
| September 2013 | $9.04 | $16.65 |
| August 2013 | $8.84 | $16.28 |
| July 2013 | $9.72 | $17.90 |
| June 2013 | $9.39 | $17.48 |
| May 2013 | $8.56 | $15.94 |
| April 2013 | $9.18 | $17.09 |
| March 2013 | $9.57 | $18.01 |
| February 2013 | $9.20 | $17.33 |
| January 2013 | $8.80 | $16.56 |
| December 2012 | $8.65 | $16.47 |
| November 2012 | $7.85 | $14.95 |
| October 2012 | $8.66 | $16.48 |
| September 2012 | $9.12 | $17.55 |
| August 2012 | $8.54 | $16.43 |
| July 2012 | $8.73 | $16.80 |
| June 2012 | $8.73 | $17 |
| May 2012 | $7.29 | $14.20 |
| April 2012 | $7.45 | $14.51 |
| March 2012 | $7.52 | $14.83 |
| February 2012 | $7.60 | $15 |
| January 2012 | $8.10 | $15.98 |
| December 2011 | $7.70 | $15.37 |
| November 2011 | $7.27 | $14.52 |
| October 2011 | $7.21 | $14.39 |
| September 2011 | $6.21 | $12.59 |
| August 2011 | $6.60 | $13.38 |
| July 2011 | $7.26 | $14.73 |
| June 2011 | $7.23 | $14.86 |
| May 2011 | $7.03 | $14.45 |
| April 2011 | $7.23 | $14.85 |
| March 2011 | $7.33 | $15.25 |
| February 2011 | $7.02 | $14.61 |
| January 2011 | $7.10 | $14.77 |
| December 2010 | $7.49 | $15.79 |
| November 2010 | $6.64 | $13.99 |
| October 2010 | $6.59 | $13.88 |
| September 2010 | $6.47 | $13.83 |
| August 2010 | $6.18 | $13.20 |
| July 2010 | $6.55 | $14 |
| June 2010 | $6.05 | $13.13 |
| May 2010 | $6.78 | $14.72 |
| April 2010 | $7.32 | $15.89 |
| March 2010 | $7.35 | $15.94 |
| February 2010 | $6.45 | $14.17 |
| January 2010 | $6.41 | $14.07 |
| December 2009 | $6.94 | $15.42 |
| November 2009 | $6.76 | $15.03 |
| October 2009 | $7.02 | $15.61 |
| September 2009 | $8.28 | $18.60 |
| August 2009 | $8.30 | $18.64 |
| July 2009 | $8.71 | $19.57 |
| June 2009 | $8.58 | $19.47 |
| May 2009 | $7.45 | $16.92 |
| April 2009 | $7.69 | $17.45 |
| March 2009 | $6.91 | $15.86 |
| February 2009 | $5.07 | $11.65 |
| January 2009 | $6.94 | $15.93 |
| December 2008 | $8.66 | $19.89 |
| November 2008 | $8.20 | $19.04 |
| October 2008 | $7.76 | $18 |
| September 2008 | $8.37 | $19.60 |
| August 2008 | $7.76 | $18.17 |
| July 2008 | $7.83 | $18.33 |
| June 2008 | $5.74 | $13.65 |
| May 2008 | $7.53 | $17.88 |
| April 2008 | $7.10 | $16.87 |
| March 2008 | $6.30 | $15.15 |
| February 2008 | $6.03 | $14.50 |
| January 2008 | $6.15 | $14.79 |
| December 2007 | $6.02 | $14.64 |
| November 2007 | $6.10 | $14.85 |
| October 2007 | $6.27 | $15.26 |
| September 2007 | $6.12 | $15.08 |
| August 2007 | $6.19 | $15.25 |
| July 2007 | $6.50 | $16 |
| June 2007 | $6.83 | $17 |
| May 2007 | $6.40 | $15.93 |
| April 2007 | $6.49 | $16.14 |
| March 2007 | $6.33 | $15.92 |
| February 2007 | $6.59 | $16.57 |
| January 2007 | $6.58 | $16.53 |
| December 2006 | $6.59 | $16.72 |
| November 2006 | $6.59 | $16.72 |
| October 2006 | $6.59 | $16.73 |
| September 2006 | $6.61 | $16.92 |
| August 2006 | $6.84 | $17.52 |
| July 2006 | $6.93 | $17.75 |
| June 2006 | $6.51 | $16.83 |
| May 2006 | $6.43 | $16.62 |
| April 2006 | $6.44 | $16.63 |
| March 2006 | $6.75 | $17.59 |
| February 2006 | $6.73 | $17.54 |
| January 2006 | $6.75 | $17.59 |
| December 2005 | $6.69 | $17.58 |
| November 2005 | $6.99 | $18.35 |
| October 2005 | $7.04 | $18.50 |
| September 2005 | $7.28 | $19.25 |
| August 2005 | $7.29 | $19.29 |
| July 2005 | $6.81 | $18 |
| June 2005 | $6.38 | $17 |
| May 2005 | $6.36 | $16.94 |
| April 2005 | $6.36 | $16.95 |
| March 2005 | $6.33 | $17 |
| February 2005 | $6.52 | $17.50 |
| January 2005 | $6.43 | $17.25 |
| December 2004 | $6.46 | $17.45 |
| November 2004 | $6.48 | $17.51 |
| October 2004 | $6.68 | $18.05 |
| September 2004 | $7.08 | $19.25 |
| August 2004 | $6.80 | $18.50 |
| July 2004 | $6.36 | $17.30 |
| June 2004 | $7.13 | $19.50 |
| May 2004 | $6.71 | $55.03 |
| April 2004 | $6.34 | $52 |
| March 2004 | $5.81 | $48 |
| February 2004 | $5.81 | $48 |
| January 2004 | $5.87 | $48.47 |
| December 2003 | $6.01 | $49.90 |
| November 2003 | $5.80 | $48.15 |
| October 2003 | $5.30 | $44 |
| September 2003 | $5.14 | $43 |
| August 2003 | $5.03 | $42.05 |
| July 2003 | $4.84 | $40.50 |
| June 2003 | $4.65 | $39.18 |
| May 2003 | $4.45 | $37.50 |
| April 2003 | $4.14 | $34.90 |
| March 2003 | $4 | $33.95 |
| February 2003 | $4.30 | $36.50 |
| January 2003 | $3.92 | $33.26 |
| December 2002 | $3.68 | $31.48 |
| November 2002 | $3.50 | $30 |
| October 2002 | $3.50 | $30 |
| September 2002 | $3.33 | $28.80 |
| August 2002 | $3.47 | $30 |
| July 2002 | $3.13 | $27 |
| June 2002 | $3.24 | $28.25 |
| May 2002 | $3.44 | $30 |
| April 2002 | $3.35 | $29.17 |
| March 2002 | $3.20 | $28.14 |
| February 2002 | $2.90 | $25.50 |
| January 2002 | $2.64 | $23.20 |
| December 2001 | $2.49 | $22.10 |
| November 2001 | $2.42 | $21.50 |
| October 2001 | $2.27 | $20.10 |
| September 2001 | $2.23 | $20 |
| August 2001 | $2.35 | $21.05 |
| July 2001 | $2.23 | $20 |
| June 2001 | $2.04 | $18.50 |
| May 2001 | $1.84 | $16.70 |
| April 2001 | $1.79 | $16.25 |
| March 2001 | $1.72 | $15.62 |
| February 2001 | $1.69 | $15.50 |
| January 2001 | $1.68 | $15.38 |
| December 2000 | $1.67 | $15.31 |
| November 2000 | $1.64 | $15.25 |
| October 2000 | $1.62 | $15 |
| September 2000 | $1.68 | $15.75 |
| August 2000 | $1.65 | $15.50 |
| July 2000 | $1.59 | $14.88 |
| June 2000 | $1.61 | $15.06 |
| May 2000 | $1.57 | $14.88 |
| April 2000 | $1.58 | $15 |
| March 2000 | $1.54 | $14.75 |
| February 2000 | $1.59 | $15.25 |
| January 2000 | $1.62 | $15.50 |
| December 1999 | $1.70 | $16.25 |
| November 1999 | $1.79 | $17.25 |
| October 1999 | $1.92 | $18.50 |
| September 1999 | $1.86 | $18 |
| August 1999 | $2.06 | $20 |
| July 1999 | $2.11 | $20.50 |
FNLC
Price: $35.37
52 week price:
Dividend Yield: 4.20%
5-year range yield:
Forward Dividend Yield: 4.30%
Payout Ratio: 60.76%
Dividend Per Share: 1.52 USD
Earnings Per Share: 3.07 USD
P/E Ratio: 8.93
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 10300
Market Capitalization: 400.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 3.71%
DGR5: 3.69%
DGR10: 5.55%
DGR20: 5.92%