FNLCFirst Bancorp Inc05/23/2025
LAST:

 23.67
CHANGE:
 0.11
OPEN:
23.42
HIGH:
23.94
ASK:
24.00
VOLUME:
12,600
CHANGE(%):
0.46
PREV:
23.78
LOW:
23.36
BID:
15.66
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/23/2523.4223.9423.3623.6712,6000
05/22/2523.9924.0623.7423.789,3000
05/21/2524.6024.6224.0724.2118,3000
05/20/2524.5024.9224.5024.877,6000
05/19/2524.8124.8724.7324.8017,2000
05/16/2525.3525.4324.9225.0520,7000
05/15/2525.1025.4925.0325.4213,8000
05/14/2524.7224.9224.4924.9218,1000
05/13/2524.9225.0724.6624.7011,4000
05/12/2525.0925.0924.5324.6017,9000
COMPANY PROFILE
NASDAQ, FNLC - First Bancorp Inc

First National Lincoln Corporation (the ?Company?) was incorporated under the  laws of the State of Maine on January 15, 1985, for the purpose of becoming the  parent holding company of The First National Bank of Damariscotta, which was  chartered as a national bank under the laws of the United States on May 30,  1864. On January 14, 2005, the acquisition of FNB Bankshares (?FNB?) of Bar  Harbor, Maine, was completed, adding seven banking offices and one investment  management office in Hancock and Washington counties of Maine. FNB?s subsidiary,  The First National Bank of Bar Harbor, was merged into The First National Bank  of Damariscotta at closing, and as of January 31, 2005, the combined banks have  operated under a new name: The First, N.A. (the ?Bank?).  As of December 31, 2007, the Company?s securities consisted of one class of  common stock, $.01 par value per share, of which there were 9,732,493 shares  outstanding and held of record by approximately 2,200 shareholders.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Finance
Industry:Major Banks
P/E Ratio:18.51
PEG Ratio:N/A
EPS:1.7
DivYield:3.04
PtB:1.92
PtS:6.22
EBITDA:N/A
Shares:10.82M
Market Cap:256.16M
52wk range:22.11 - 31.05
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 22, 1996
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP18,737-1891.00
DJI41,603-2560.61
SP5005,803-390.67
DAX23,630-3701.54
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,601570.24