5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+9.95%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+11.51%
First Bancorp Inc (ME) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.23 | $29.17 (-0.22%) | $29.23 | $28.73 | 8.06 K | $324.79 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 | $316.77 M |
| 04/21/2026 | $29.48 | $28.69 (-2.68%) | $29.53 | $28.69 | 19.91 K | $317.77 M |
| 04/20/2026 | $29.42 | $29.50 (0.27%) | $29.60 | $29.29 | 13.41 K | $326.74 M |
| 04/17/2026 | $29.03 | $29.42 (1.34%) | $29.90 | $28.65 | 26.62 K | $325.86 M |
| 04/16/2026 | $28.80 | $28.67 (-0.45%) | $28.80 | $28.30 | 18.15 K | $317.55 M |
| 04/15/2026 | $29.14 | $28.79 (-1.2%) | $29.19 | $28.62 | 20.90 K | $318.88 M |
| 04/14/2026 | $29.25 | $29.23 (-0.07%) | $29.35 | $29.04 | 11.90 K | $323.75 M |
| 04/13/2026 | $29.35 | $29.30 (-0.17%) | $29.35 | $28.95 | 12.62 K | $324.53 M |
| 04/10/2026 | $29.76 | $29.34 (-1.41%) | $29.90 | $29.19 | 14.20 K | $324.97 M |
| 04/09/2026 | $28.97 | $29.89 (3.18%) | $29.95 | $28.97 | 14.14 K | $331.06 M |
| 04/08/2026 | $29.00 | $29.26 (0.9%) | $29.44 | $28.77 | 53.30 K | $324.08 M |
| 04/07/2026 | $28.31 | $28.74 (1.52%) | $28.97 | $28.26 | 19.10 K | $318.32 M |
| 04/06/2026 | $28.60 | $28.75 (0.52%) | $29.45 | $28.60 | 58.20 K | $318.44 M |
| 04/02/2026 | $27.93 | $28.60 (2.4%) | $28.92 | $27.90 | 13.44 K | $316.77 M |
| 04/01/2026 | $28.12 | $28.29 (0.6%) | $28.67 | $27.72 | 15.00 K | $313.34 M |
| 03/31/2026 | $28.66 | $28.03 (-2.2%) | $28.66 | $27.85 | 20.20 K | $310.46 M |
| 03/30/2026 | $28.08 | $28.22 (0.5%) | $28.31 | $27.96 | 22.10 K | $312.56 M |
| 03/27/2026 | $27.77 | $27.72 (-0.18%) | $28.17 | $27.68 | 10.70 K | $307.03 M |
| 03/26/2026 | $27.75 | $28.04 (1.05%) | $28.09 | $27.75 | 11.73 K | $310.57 M |
| 03/25/2026 | $27.95 | $27.88 (-0.25%) | $28.04 | $27.75 | 20.60 K | $308.80 M |
| 03/24/2026 | $27.87 | $27.81 (-0.22%) | $28.19 | $27.64 | 17.50 K | $308.02 M |
| 03/23/2026 | $27.21 | $28.15 (3.45%) | $28.49 | $27.21 | 30.80 K | $311.79 M |
| 03/20/2026 | $27.30 | $26.88 (-1.54%) | $28.24 | $26.86 | 66.20 K | $297.72 M |
| 03/19/2026 | $26.98 | $27.13 (0.56%) | $27.74 | $26.88 | 16.00 K | $300.49 M |
| 03/18/2026 | $27.25 | $26.92 (-1.21%) | $27.37 | $26.88 | 25.00 K | $298.17 M |
| 03/17/2026 | $27.72 | $27.47 (-0.9%) | $28.00 | $27.35 | 18.33 K | $304.26 M |
| 03/16/2026 | $27.84 | $27.65 (-0.68%) | $27.99 | $27.52 | 11.32 K | $306.25 M |
| 03/13/2026 | $27.50 | $27.36 (-0.51%) | $27.70 | $27.19 | 15.60 K | $303.04 M |
| 03/12/2026 | $27.11 | $27.50 (1.44%) | $27.50 | $26.99 | 22.70 K | $304.59 M |
| 03/11/2026 | $27.51 | $27.29 (-0.8%) | $28.00 | $27.27 | 11.90 K | $302.26 M |
| 03/10/2026 | $27.32 | $27.70 (1.39%) | $28.51 | $27.32 | 14.40 K | $306.81 M |
| 03/09/2026 | $27.51 | $27.51 (0%) | $27.72 | $27.00 | 19.35 K | $304.70 M |
| 03/06/2026 | $27.37 | $27.73 (1.32%) | $27.76 | $27.00 | 32.15 K | $307.14 M |
| 03/05/2026 | $28.39 | $27.67 (-2.54%) | $28.39 | $27.25 | 29.40 K | $306.47 M |
| 03/04/2026 | $28.39 | $28.46 (0.25%) | $28.55 | $28.03 | 8.50 K | $315.22 M |
| 03/03/2026 | $28.00 | $28.18 (0.64%) | $28.50 | $27.60 | 18.30 K | $312.12 M |
| 03/02/2026 | $27.12 | $28.22 (4.06%) | $28.50 | $27.00 | 17.30 K | $312.56 M |
| 02/27/2026 | $28.18 | $27.65 (-1.88%) | $28.25 | $27.64 | 19.32 K | $306.25 M |
| 02/26/2026 | $28.35 | $28.58 (0.81%) | $28.85 | $28.27 | 14.41 K | $316.55 M |
| 02/25/2026 | $28.10 | $28.32 (0.78%) | $28.55 | $27.67 | 12.03 K | $313.67 M |
| 02/24/2026 | $28.36 | $27.88 (-1.69%) | $28.50 | $27.64 | 8.61 K | $308.80 M |
| 02/23/2026 | $28.97 | $27.68 (-4.45%) | $28.97 | $27.64 | 14.70 K | $306.58 M |
| 02/20/2026 | $28.39 | $28.79 (1.41%) | $28.85 | $28.12 | 8.12 K | $318.88 M |
| 02/19/2026 | $28.77 | $28.42 (-1.22%) | $29.00 | $28.24 | 13.34 K | $314.78 M |
| 02/18/2026 | $29.46 | $28.85 (-2.07%) | $29.55 | $28.85 | 16.44 K | $319.54 M |
| 02/17/2026 | $29.11 | $29.35 (0.82%) | $29.71 | $29.11 | 13.24 K | $325.08 M |
| 02/13/2026 | $29.08 | $29.18 (0.34%) | $29.31 | $29.06 | 8.10 K | $323.20 M |
| 02/12/2026 | $29.23 | $29.12 (-0.38%) | $29.46 | $28.89 | 11.60 K | $322.53 M |
| 02/11/2026 | $29.37 | $29.07 (-1.02%) | $29.50 | $28.88 | 10.40 K | $321.98 M |
| 02/10/2026 | $29.62 | $29.14 (-1.62%) | $30.00 | $29.14 | 22.10 K | $322.75 M |
| 02/09/2026 | $29.89 | $29.74 (-0.5%) | $30.29 | $29.74 | 14.60 K | $329.40 M |
| 02/06/2026 | $29.98 | $30.01 (0.1%) | $30.33 | $29.38 | 44.49 K | $332.39 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.
