FNLC (The First Bancorp Inc.) historical data
STOCKListed1-minute bars
| Symbol | FNLC |
|---|---|
| Name | The First Bancorp Inc. |
| Exchange | NASDAQ |
| Sector | Financial Services |
| Industry | Banks - Regional |
| IPO date | 1999-07-14 |
| History | 2004-05-12 to 2026-10-09 (about 22 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FNLC last closed at $32.97 on 2026-10-09, +39.4% over the past year and +43.7% over five years. Its deepest fall from a prior high in this history was -54.6%, reached on 2009-03-09.
| Last close | $32.97 (2026-10-09) |
|---|---|
| 1-year change | +39.4% |
| 5-year change | +43.7% |
| Annualized since 2004-05-12 | +5.8% |
| 52-week range | $22.94 – $35.28 |
| Deepest drawdown | -54.6% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $1.2m |
| Daily bars in history | 5,582 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 114 |
|---|---|
| Shares held | 5,140,011 ($178.7m reported value) |
| Quarter flows | 14 new, 43 added, 29 trimmed, 8 exited; +164,376 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FNLC") on the look-back bundles. Top holders of FNLC · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("FNLC").history(start="2004-05-12", interval="1d")
df.tail()