No.3
Disclosure
2026/11/06 01:50
四半期報告書（10-Q）
FNLC First Bancorp, Inc /ME/US-listed
3 posts
First Bancorp, Inc /ME/ (FNLC) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
First Bancorp, Inc /ME/ (FNLC) Stock Price HistoryAt an all-time high
First Bancorp, Inc /ME/ closed at $36.41 on Nov 6, 2026, +7.9% over 1 month, +44.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$37.15Nov 4
1-Month Low$32.97Oct 9
1-Week Change+0.2%vs Oct 30
1-Month Change+7.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,079 today (+7.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +7.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $36.41 | −0.18 | −0.49% |
| Nov 5 (Thu) | $36.59 | −0.56 | −1.51% |
| Nov 4 (Wed) | $37.15 | +1.06 | +2.94% |
| Nov 3 (Tue) | $36.09 | −0.73 | −1.98% |
| Nov 2 (Mon) | $36.82 | +0.47 | +1.29% |
| Oct 30 (Fri) | $36.35 | −0.21 | −0.57% |
| Oct 29 (Thu) | $36.56 | +0.28 | +0.77% |
| Oct 28 (Wed) | $36.28 | −0.15 | −0.41% |
| Oct 27 (Tue) | $36.43 | −0.27 | −0.74% |
| Oct 26 (Mon) | $36.70 | +0.34 | +0.94% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$37.15Nov 4
3-Month Low$32.97Oct 9
1-Month Change+7.9%vs Oct 6
3-Month Change+3.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,031 today (+3.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +3.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $36.41 | −0.18 | −0.49% |
| Nov 5 (Thu) | $36.59 | −0.56 | −1.51% |
| Nov 4 (Wed) | $37.15 | +1.06 | +2.94% |
| Nov 3 (Tue) | $36.09 | −0.73 | −1.98% |
| Nov 2 (Mon) | $36.82 | +0.47 | +1.29% |
| Oct 30 (Fri) | $36.35 | −0.21 | −0.57% |
| Oct 29 (Thu) | $36.56 | +0.28 | +0.77% |
| Oct 28 (Wed) | $36.28 | −0.15 | −0.41% |
| Oct 27 (Tue) | $36.43 | −0.27 | −0.74% |
| Oct 26 (Mon) | $36.70 | +0.34 | +0.94% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$37.15Nov 4
6-Month Low$27.75May 15
3-Month Change+3.1%vs Aug 6
6-Month Change+25.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,250 today (+25.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +25.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $36.41 | +0.2% |
| Oct 2026 | $36.35 | +9.0% |
| Sep 2026 | $33.34 | −2.7% |
| Aug 2026 | $34.26 | −2.4% |
| Jul 2026 | $35.10 | +0.8% |
| Jun 2026 | $34.82 | +19.6% |
| May 2026 | $29.11 | +2.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$37.15Nov 4
52-Week Low$24.74Nov 20
Year to Date+37.7%vs Dec 31
From 52-Week High−2.0%Nov 4
If you had invested $1,000 1 year ago, it would be worth $1,442 today (+44.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +44.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $36.41 | +0.2% |
| Oct 2026 | $36.35 | +9.0% |
| Sep 2026 | $33.34 | −2.7% |
| Aug 2026 | $34.26 | −2.4% |
| Jul 2026 | $35.10 | +0.8% |
| Jun 2026 | $34.82 | +19.6% |
| May 2026 | $29.11 | +2.3% |
| Apr 2026 | $28.46 | +1.5% |
| Mar 2026 | $28.03 | +1.4% |
| Feb 2026 | $27.65 | +1.1% |
| Jan 2026 | $27.35 | +3.4% |
| Dec 2025 | $26.44 | +3.3% |
| Nov 2025 | $25.59 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$36.41Nov 6, 2026
3-Year Low$22.31Apr 8, 2024
Annualized Return+15.0%
Max Drawdown−22.7%
If you had invested $1,000 3 years ago, it would be worth $1,520 today (+52.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +52.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $36.41 | +37.7% |
| 2025 | $26.44 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$36.41Nov 6, 2026
5-Year Low$22.31Apr 8, 2024
Annualized Return+3.3%
Max Drawdown−34.1%
If you had invested $1,000 5 years ago, it would be worth $1,176 today (+17.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +17.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $36.41 | +37.7% |
| 2025 | $26.44 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$36.41Nov 2026
All-Time Low$4.92Mar 2000
Total Change+446.1%vs Aug 1999
Annualized Return+6.4%
If you had invested $1,000 in Aug 1999, it would be worth $5,461 today (+446.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +458.7%, while this stock moved +446.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $36.41 | +37.7% |
| 2025 | $26.44 | −3.3% |
| 2024 | $27.35 | −3.1% |
| 2023 | $28.22 | −5.7% |
| 2022 | $29.94 | −4.6% |
| 2021 | $31.40 | +23.6% |
| 2020 | $25.40 | −16.0% |
| 2019 | $30.23 | +14.9% |
| 2018 | $26.30 | −3.4% |
| 2017 | $27.23 | −17.7% |
| 2016 | $33.10 | +61.7% |
| 2015 | $20.47 | +13.2% |
| 2014 | $18.09 | +3.8% |
| 2013 | $17.42 | +5.8% |
| 2012 | $16.47 | +7.2% |
| 2011 | $15.37 | −2.7% |
| 2010 | $15.79 | +2.4% |
| 2009 | $15.42 | −22.5% |
| 2008 | $19.89 | +35.9% |
| 2007 | $14.64 | −12.4% |
| 2006 | $16.72 | −4.9% |
| 2005 | $17.58 | +0.7% |
| 2004 | $17.45 | +4.9% |
| 2003 | $16.63 | +58.5% |
| 2002 | $10.49 | +42.4% |
| 2001 | $7.37 | +44.3% |
| 2000 | $5.10 | −5.8% |
| 1999 | $5.42 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1999). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/22 05:17
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）
決算発表（経営成績・財政状態）（Item 2.02）
Delete
No.1
Disclosure
2026/09/25 05:15
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
Write on the First Bancorp, Inc /ME/ board
More US stocks in English
- FIRST NORTHERN COMMUNITY BANCORPFNRN
- Frontier Nuclear & Minerals Inc.FNUC
- FRANCO NEVADA CorpFNV
- First Northwest BancorpFNWB
- Finward BancorpFNWD
- Finance of America Companies Inc.FOA
- EDAP TMS SAFOCL
- Cohen & Steers Closed-End Opportunity Fund, Inc.FOF
- Hang Feng Technology Innovation Co., Ltd.FOFO
- Londian Wason New Energy Tech Inc.FOIL
- Forestar Group Inc.FOR
- FORMFACTOR INCFORM