5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
-2.27%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+12.61%
First Bancorp Inc (ME) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.25 | $33.12 (-0.39%) | $33.90 | $30.65 | 113.52 K | $367.71 M |
| 06/18/2026 | $30.38 | $30.38 (0%) | $30.55 | $29.78 | 51.90 K | $337.29 M |
| 06/17/2026 | $30.33 | $29.91 (-1.38%) | $30.45 | $29.67 | 18.80 K | $332.07 M |
| 06/16/2026 | $30.41 | $30.25 (-0.53%) | $30.78 | $29.98 | 19.20 K | $335.85 M |
| 06/15/2026 | $30.90 | $30.10 (-2.59%) | $30.90 | $29.99 | 14.31 K | $334.18 M |
| 06/12/2026 | $30.89 | $30.75 (-0.45%) | $30.95 | $30.00 | 19.00 K | $341.40 M |
| 06/11/2026 | $30.85 | $30.52 (-1.07%) | $30.95 | $29.70 | 20.72 K | $338.85 M |
| 06/10/2026 | $30.40 | $30.80 (1.32%) | $31.25 | $28.66 | 28.70 K | $341.96 M |
| 06/09/2026 | $29.94 | $30.06 (0.4%) | $30.64 | $28.58 | 24.70 K | $333.74 M |
| 06/08/2026 | $30.10 | $29.63 (-1.56%) | $30.10 | $29.47 | 13.40 K | $328.97 M |
| 06/05/2026 | $29.43 | $29.81 (1.29%) | $29.99 | $28.40 | 26.30 K | $330.96 M |
| 06/04/2026 | $28.93 | $29.33 (1.38%) | $29.49 | $28.93 | 14.84 K | $325.64 M |
| 06/03/2026 | $28.84 | $28.57 (-0.94%) | $28.84 | $28.46 | 27.00 K | $317.20 M |
| 06/02/2026 | $28.54 | $29.07 (1.86%) | $29.31 | $28.08 | 26.80 K | $322.75 M |
| 06/01/2026 | $28.87 | $28.73 (-0.48%) | $28.98 | $28.25 | 22.40 K | $318.97 M |
| 05/29/2026 | $28.98 | $29.11 (0.45%) | $29.29 | $28.97 | 19.60 K | $323.19 M |
| 05/28/2026 | $29.09 | $29.18 (0.31%) | $29.18 | $29.07 | 10.91 K | $323.97 M |
| 05/27/2026 | $29.09 | $29.05 (-0.14%) | $29.30 | $28.70 | 16.53 K | $322.53 M |
| 05/26/2026 | $28.55 | $28.94 (1.37%) | $28.96 | $28.32 | 23.70 K | $321.31 M |
| 05/22/2026 | $28.27 | $28.58 (1.1%) | $28.75 | $28.27 | 16.70 K | $317.31 M |
| 05/21/2026 | $28.50 | $28.70 (0.7%) | $28.79 | $28.22 | 14.00 K | $318.64 M |
| 05/20/2026 | $28.42 | $28.69 (0.95%) | $28.94 | $28.39 | 15.50 K | $318.53 M |
| 05/19/2026 | $28.06 | $28.42 (1.28%) | $29.08 | $27.80 | 14.91 K | $315.53 M |
| 05/18/2026 | $28.21 | $28.29 (0.28%) | $28.36 | $28.10 | 8.74 K | $314.09 M |
| 05/15/2026 | $28.20 | $27.75 (-1.6%) | $28.41 | $27.67 | 17.40 K | $308.09 M |
| 05/14/2026 | $28.03 | $28.46 (1.53%) | $28.46 | $27.90 | 11.20 K | $315.98 M |
| 05/13/2026 | $28.07 | $28.11 (0.14%) | $28.66 | $27.91 | 14.83 K | $312.09 M |
| 05/12/2026 | $28.52 | $28.29 (-0.81%) | $28.52 | $27.88 | 16.40 K | $314.09 M |
| 05/11/2026 | $29.21 | $28.48 (-2.5%) | $29.21 | $28.44 | 10.44 K | $316.20 M |
| 05/08/2026 | $29.06 | $29.04 (-0.07%) | $29.99 | $28.85 | 8.84 K | $322.42 M |
| 05/07/2026 | $29.13 | $29.15 (0.07%) | $29.50 | $29.03 | 11.61 K | $323.64 M |
| 05/06/2026 | $29.20 | $29.12 (-0.27%) | $29.48 | $28.73 | 14.94 K | $323.30 M |
| 05/05/2026 | $28.82 | $28.89 (0.24%) | $29.01 | $28.42 | 9.80 K | $320.75 M |
| 05/04/2026 | $28.87 | $28.41 (-1.59%) | $28.88 | $28.41 | 24.12 K | $315.42 M |
| 05/01/2026 | $28.65 | $28.89 (0.84%) | $28.96 | $28.65 | 13.03 K | $320.75 M |
| 04/30/2026 | $28.27 | $28.46 (0.67%) | $29.11 | $28.27 | 24.60 K | $315.98 M |
| 04/29/2026 | $29.29 | $28.42 (-2.97%) | $29.29 | $28.42 | 17.10 K | $315.53 M |
| 04/28/2026 | $29.12 | $29.38 (0.89%) | $29.70 | $28.86 | 18.00 K | $326.19 M |
| 04/27/2026 | $28.86 | $29.00 (0.49%) | $29.30 | $28.86 | 15.10 K | $321.97 M |
| 04/24/2026 | $28.95 | $29.05 (0.35%) | $29.20 | $28.75 | 9.00 K | $322.53 M |
| 04/23/2026 | $29.25 | $29.10 (-0.51%) | $29.25 | $28.60 | 7.20 K | $323.08 M |
| 04/22/2026 | $28.71 | $28.60 (-0.38%) | $28.74 | $28.51 | 11.70 K | $317.53 M |
| 04/21/2026 | $29.48 | $28.69 (-2.68%) | $29.53 | $28.69 | 19.91 K | $318.53 M |
| 04/20/2026 | $29.42 | $29.50 (0.27%) | $29.60 | $29.29 | 13.41 K | $327.52 M |
| 04/17/2026 | $29.03 | $29.42 (1.34%) | $29.90 | $28.65 | 26.62 K | $326.63 M |
| 04/16/2026 | $28.80 | $28.67 (-0.45%) | $28.80 | $28.30 | 18.15 K | $318.31 M |
| 04/15/2026 | $29.14 | $28.79 (-1.2%) | $29.19 | $28.62 | 20.90 K | $319.64 M |
| 04/14/2026 | $29.25 | $29.23 (-0.07%) | $29.35 | $29.04 | 11.90 K | $324.53 M |
| 04/13/2026 | $29.35 | $29.30 (-0.17%) | $29.35 | $28.95 | 12.62 K | $325.30 M |
| 04/10/2026 | $29.76 | $29.34 (-1.41%) | $29.90 | $29.19 | 14.20 K | $325.75 M |
| 04/09/2026 | $28.97 | $29.89 (3.18%) | $29.95 | $28.97 | 14.14 K | $331.85 M |
| 04/08/2026 | $29.00 | $29.26 (0.9%) | $29.44 | $28.77 | 53.30 K | $324.86 M |
| 04/07/2026 | $28.31 | $28.74 (1.52%) | $28.97 | $28.26 | 19.10 K | $319.08 M |
| 04/06/2026 | $28.60 | $28.75 (0.52%) | $29.45 | $28.60 | 58.20 K | $319.20 M |
| 04/02/2026 | $27.93 | $28.60 (2.4%) | $28.92 | $27.90 | 13.44 K | $317.53 M |
| 04/01/2026 | $28.12 | $28.29 (0.6%) | $28.67 | $27.72 | 15.00 K | $314.09 M |
| 03/31/2026 | $28.66 | $28.03 (-2.2%) | $28.66 | $27.85 | 20.20 K | $311.20 M |
| 03/30/2026 | $28.08 | $28.22 (0.5%) | $28.31 | $27.96 | 22.10 K | $313.31 M |
| 03/27/2026 | $27.77 | $27.72 (-0.18%) | $28.17 | $27.68 | 10.70 K | $307.76 M |
| 03/26/2026 | $27.75 | $28.04 (1.05%) | $28.09 | $27.75 | 11.73 K | $311.31 M |
| 03/25/2026 | $27.95 | $27.88 (-0.25%) | $28.04 | $27.75 | 20.60 K | $309.54 M |
| 03/24/2026 | $27.87 | $27.81 (-0.22%) | $28.19 | $27.64 | 17.50 K | $308.76 M |
| 03/23/2026 | $27.21 | $28.15 (3.45%) | $28.49 | $27.21 | 30.80 K | $312.53 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.
