EODData

NASDAQ, FNLC:

10 Sep 2025
LAST:

27.10

CHANGE:
 0.19
OPEN:
26.77
HIGH:
27.18
ASK:
24.00
VOLUME:
14.4K
CHG(%):
0.71
PREV:
26.91
LOW:
26.77
BID:
15.66
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Sep 2526.7727.1826.7727.1014.4K
09 Sep 2527.3627.3626.7526.9116.7K
08 Sep 2526.9927.3526.9327.2413.6K
05 Sep 2527.4027.6026.9727.1820.5K
04 Sep 2527.0327.6026.9527.5413.8K
03 Sep 2526.8927.1626.8727.0320.7K
02 Sep 2526.8627.1426.7227.0413.9K
29 Aug 2527.1127.2726.9727.1822.4K
28 Aug 2527.3427.3426.7327.0218.3K
27 Aug 2527.1427.3127.1427.259K

COMPANY PROFILE

Name:
About:The First Bancorp, Inc. operates as the bank holding company for First National Bank that provides a range of banking products and services to individual and corporate customers. The company accepts various deposit products, including demand, NOW, time, savings, money market, and certificates of deposit accounts. It also provides commercial loans, such as mortgage loans to finance investments in real property, which includes retail spaces, offices, industrial buildings, hotels, educational facilities, and other specific or mixed use properties; commercial real estate non-owner occupied loans; commercial construction to finance construction in a mix of owner- and nonowner occupied commercial real estate properties; and commercial and industrial loans, including revolving and term loans for financing working capital and/or capital investment. In addition, the company offers commercial multifamily loans; residential real estate term and construction loans; loans to municipalities in Maine for capitalized expenditures, construction projects, or tax anticipation notes; home equity revolving and term loans; and personal lines of credit and amortizing loans for various purposes, such as autos, recreational vehicles, debt consolidation, personal expenses, or overdraft protection. Further, it offers private banking, financial planning, investment management, and trust services to individuals, businesses, non-profit organizations, and municipalities, as well as brokerage, annuity, and various insurance products. The company operates through full-service banking offices in Lincoln, Knox, Waldo, Penobscot, Hancock, and Washington counties in the Mid-Coast, Eastern, and Down East regions of Maine. The company was formerly known as First National Lincoln Corporation and changed its name to The First Bancorp, Inc. in April 2008. The First Bancorp, Inc. was founded in 1864 and is based in Damariscotta, Maine.
Address:223 Main Street, Damariscotta, ME, United States, 04543
Website:https://www.thefirst.com
CUSIP:335716106
CIK:0000765207
ISIN:US31866P1021
FIGI:BBG000KN6TT5

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:9.78
DivYield:0.06
Div/Share:1.45
Price to Book:1.09
Price to Sales:3.44
Shares:11.21M
Market Cap:303.81M

TECHNICAL INDICATORS

MA5:27.19
MA10:27.15
MA20:26.76
MA50:26.23
MA100:25.32
MA200:25.64
STO9:27.54
STO14:74.23
RSI14:61.83
WPR14:-23.40
MTM14:1.44
ROC14:0.06
ATR:0.52
Week High:27.60
Week Low:26.75
Month High:27.60
Month Low:25.09
Year High:31.05
Year Low:22.11
Volatility:24.64

RECENT SPLITS

Date Ratio
02 Jun 2004959692-319897

RECENT DIVIDENDS

Date Amount
08 Jul 2025$0.37
08 Apr 2025$0.36
06 Jan 2025$0.36
08 Oct 2024$0.36
09 Jul 2024$0.36
08 Apr 2024$0.35
05 Jan 2024$0.35
06 Oct 2023$0.35
07 Jul 2023$0.35
06 Apr 2023$0.34