5 DAY PERFORMANCE
-24.32%
1 MONTH PERFORMANCE
-19.58%
3 MONTH PERFORMANCE
-22.27%
6 MONTH PERFORMANCE
-4.78%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+8.05%
First Bancorp Inc (ME) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.35 | $36.59 (-2.05%) | $38.04 | $36.48 | 18.31 K | |
| 11/04/2026 | $36.80 | $37.15 (0.95%) | $37.33 | $36.77 | 50.20 K | $412.96 M |
| 11/03/2026 | $36.94 | $36.09 (-2.3%) | $37.00 | $36.03 | 34.63 K | $401.18 M |
| 11/02/2026 | $36.57 | $36.82 (0.68%) | $37.37 | $36.57 | 54.64 K | $409.29 M |
| 10/30/2026 | $36.93 | $36.35 (-1.57%) | $37.02 | $36.18 | 25.90 K | $404.07 M |
| 10/29/2026 | $36.70 | $36.56 (-0.38%) | $37.50 | $36.32 | 30.62 K | $406.40 M |
| 10/28/2026 | $36.33 | $36.28 (-0.14%) | $36.33 | $35.25 | 36.71 K | $403.29 M |
| 10/27/2026 | $36.70 | $36.43 (-0.74%) | $36.74 | $35.55 | 43.50 K | $404.96 M |
| 10/26/2026 | $36.56 | $36.70 (0.38%) | $36.97 | $36.43 | 29.80 K | $407.96 M |
| 10/23/2026 | $35.83 | $36.36 (1.48%) | $36.76 | $35.78 | 38.10 K | $404.18 M |
| 10/22/2026 | $34.55 | $36.17 (4.69%) | $36.17 | $34.55 | 37.84 K | $402.07 M |
| 10/21/2026 | $34.65 | $34.56 (-0.26%) | $35.00 | $34.16 | 42.73 K | $384.17 M |
| 10/20/2026 | $34.02 | $34.38 (1.06%) | $34.95 | $34.02 | 35.40 K | $382.17 M |
| 10/19/2026 | $34.20 | $33.89 (-0.91%) | $34.49 | $33.32 | 40.00 K | $376.72 M |
| 10/16/2026 | $33.89 | $34.37 (1.42%) | $34.50 | $33.17 | 54.41 K | $381.59 M |
| 10/15/2026 | $33.78 | $33.80 (0.06%) | $34.38 | $33.63 | 41.22 K | $375.26 M |
| 10/14/2026 | $33.15 | $33.46 (0.94%) | $33.62 | $32.81 | 43.01 K | $371.49 M |
| 10/13/2026 | $33.63 | $33.57 (-0.18%) | $33.82 | $33.28 | 31.90 K | $372.71 M |
| 10/12/2026 | $32.77 | $33.52 (2.29%) | $33.74 | $32.39 | 38.93 K | $372.15 M |
| 10/09/2026 | $33.38 | $32.97 (-1.23%) | $33.38 | $32.72 | 35.30 K | $366.05 M |
| 10/08/2026 | $33.37 | $33.44 (0.21%) | $33.63 | $32.74 | 29.50 K | $371.27 M |
| 10/07/2026 | $33.38 | $33.31 (-0.21%) | $33.57 | $32.95 | 34.05 K | $369.82 M |
| 10/06/2026 | $33.99 | $33.75 (-0.71%) | $34.12 | $33.50 | 46.44 K | $374.71 M |
| 10/05/2026 | $34.32 | $34.21 (-0.32%) | $34.44 | $33.66 | 76.12 K | $379.82 M |
| 10/02/2026 | $33.96 | $34.21 (0.74%) | $34.25 | $33.51 | 33.70 K | $379.82 M |
| 10/01/2026 | $33.22 | $33.69 (1.41%) | $33.96 | $32.80 | 31.70 K | $374.04 M |
| 09/30/2026 | $33.79 | $33.34 (-1.33%) | $33.84 | $33.05 | 35.30 K | $370.16 M |
| 09/29/2026 | $34.45 | $33.77 (-1.97%) | $34.45 | $33.31 | 37.63 K | $374.93 M |
| 09/28/2026 | $34.46 | $34.30 (-0.46%) | $34.50 | $33.03 | 51.80 K | $380.81 M |
| 09/25/2026 | $34.13 | $34.35 (0.64%) | $34.44 | $33.89 | 31.63 K | $381.37 M |
| 09/24/2026 | $34.09 | $34.20 (0.32%) | $34.98 | $33.71 | 50.00 K | $379.70 M |
| 09/23/2026 | $34.92 | $33.98 (-2.69%) | $34.92 | $33.65 | 41.91 K | $377.26 M |
| 09/22/2026 | $35.03 | $34.64 (-1.11%) | $35.31 | $34.14 | 70.60 K | $384.59 M |
| 09/21/2026 | $35.18 | $34.80 (-1.08%) | $35.42 | $34.80 | 33.22 K | $386.37 M |
| 09/18/2026 | $35.03 | $35.18 (0.43%) | $35.38 | $34.53 | 127.94 K | $390.58 M |
| 09/17/2026 | $35.27 | $35.09 (-0.51%) | $35.57 | $34.99 | 29.73 K | $389.59 M |
| 09/16/2026 | $35.83 | $35.07 (-2.12%) | $35.83 | $34.54 | 35.30 K | $389.36 M |
| 09/15/2026 | $35.37 | $35.68 (0.88%) | $35.70 | $35.01 | 33.72 K | $396.14 M |
| 09/14/2026 | $35.02 | $35.28 (0.74%) | $35.54 | $35.01 | 27.20 K | $391.70 M |
| 09/11/2026 | $35.47 | $34.95 (-1.47%) | $35.54 | $34.60 | 22.96 K | $388.03 M |
| 09/10/2026 | $34.84 | $35.04 (0.57%) | $35.16 | $34.40 | 23.10 K | $389.03 M |
| 09/09/2026 | $34.36 | $34.99 (1.83%) | $35.07 | $34.30 | 31.04 K | $388.48 M |
| 09/08/2026 | $34.94 | $34.58 (-1.03%) | $35.19 | $34.58 | 18.02 K | $383.92 M |
| 09/04/2026 | $34.79 | $35.14 (1.01%) | $35.44 | $34.07 | 14.72 K | $390.14 M |
| 09/03/2026 | $34.87 | $35.03 (0.46%) | $35.07 | $34.16 | 27.11 K | $388.92 M |
| 09/02/2026 | $33.97 | $34.66 (2.03%) | $34.96 | $33.97 | 26.44 K | $384.81 M |
| 09/01/2026 | $34.28 | $33.95 (-0.96%) | $34.57 | $33.83 | 15.80 K | $376.93 M |
| 08/31/2026 | $34.78 | $34.26 (-1.5%) | $34.78 | $34.26 | 21.45 K | $380.37 M |
| 08/28/2026 | $34.65 | $34.76 (0.32%) | $35.23 | $34.48 | 27.60 K | $385.92 M |
| 08/27/2026 | $34.38 | $34.53 (0.44%) | $34.59 | $34.02 | 32.64 K | $383.37 M |
| 08/26/2026 | $34.77 | $34.46 (-0.89%) | $34.77 | $34.32 | 25.00 K | $382.59 M |
| 08/25/2026 | $34.54 | $34.61 (0.2%) | $34.89 | $34.16 | 17.90 K | $384.26 M |
| 08/24/2026 | $34.80 | $34.56 (-0.69%) | $35.01 | $34.07 | 14.32 K | $383.70 M |
| 08/21/2026 | $35.00 | $34.74 (-0.74%) | $35.02 | $34.24 | 36.91 K | $385.70 M |
| 08/20/2026 | $34.53 | $35.04 (1.48%) | $35.12 | $34.37 | 25.70 K | $389.03 M |
| 08/19/2026 | $35.69 | $34.53 (-3.25%) | $35.98 | $34.53 | 22.60 K | $383.37 M |
| 08/18/2026 | $35.56 | $35.60 (0.11%) | $35.77 | $35.04 | 26.42 K | $395.25 M |
| 08/17/2026 | $35.48 | $35.37 (-0.31%) | $35.66 | $35.34 | 24.32 K | $392.69 M |
| 08/14/2026 | $35.58 | $35.62 (0.11%) | $35.90 | $35.24 | 33.30 K | $395.47 M |
| 08/13/2026 | $36.00 | $35.52 (-1.33%) | $36.00 | $35.37 | 24.62 K | $394.36 M |
| 08/12/2026 | $35.38 | $35.65 (0.76%) | $35.80 | $35.25 | 30.90 K | $395.80 M |
| 08/11/2026 | $34.88 | $35.42 (1.55%) | $35.50 | $34.86 | 26.90 K | $393.25 M |
| 08/10/2026 | $35.07 | $34.80 (-0.77%) | $35.52 | $34.72 | 21.50 K | $386.37 M |
| 08/07/2026 | $35.16 | $35.38 (0.63%) | $35.48 | $34.85 | 17.71 K | $392.81 M |
| 08/06/2026 | $35.37 | $35.31 (-0.17%) | $35.54 | $34.95 | 18.60 K | $392.03 M |
| 08/05/2026 | $35.75 | $35.39 (-1.01%) | $35.99 | $34.88 | 22.01 K | $392.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
