5 DAY PERFORMANCE
-21.56%
1 MONTH PERFORMANCE
-20.81%
3 MONTH PERFORMANCE
-9.45%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+3.15%
First Bancorp Inc (ME) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.81 | $34.96 (0.42%) | $35.17 | $34.81 | 21.43 K | $390.81 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 |
| 08/04/2026 | $35.62 | $35.66 (0.11%) | $36.30 | $35.35 | 34.60 K | $395.91 M |
| 08/03/2026 | $35.36 | $35.66 (0.85%) | $35.86 | $34.99 | 24.52 K | $395.91 M |
| 07/31/2026 | $34.90 | $35.10 (0.57%) | $35.26 | $34.03 | 31.52 K | $389.70 M |
| 07/30/2026 | $35.68 | $34.94 (-2.07%) | $35.68 | $34.89 | 26.21 K | $387.92 M |
| 07/29/2026 | $35.38 | $35.55 (0.48%) | $35.85 | $35.04 | 34.60 K | $394.69 M |
| 07/28/2026 | $34.96 | $35.46 (1.43%) | $35.69 | $34.63 | 40.00 K | $393.69 M |
| 07/27/2026 | $35.09 | $34.89 (-0.57%) | $35.34 | $33.29 | 80.60 K | $387.37 M |
| 07/24/2026 | $34.06 | $34.98 (2.7%) | $35.20 | $33.07 | 36.20 K | $388.36 M |
| 07/23/2026 | $33.86 | $33.99 (0.38%) | $34.09 | $32.82 | 33.10 K | $377.37 M |
| 07/22/2026 | $33.89 | $33.90 (0.03%) | $34.03 | $33.16 | 35.55 K | $376.37 M |
| 07/21/2026 | $34.18 | $34.18 (0%) | $34.48 | $33.17 | 53.93 K | $379.48 M |
| 07/20/2026 | $34.53 | $34.36 (-0.49%) | $35.34 | $33.57 | 46.60 K | $381.48 M |
| 07/17/2026 | $34.80 | $34.51 (-0.83%) | $35.34 | $34.11 | 35.30 K | $383.15 M |
| 07/16/2026 | $34.17 | $35.09 (2.69%) | $35.09 | $34.17 | 29.20 K | $389.59 M |
| 07/15/2026 | $33.28 | $34.04 (2.28%) | $34.25 | $33.28 | 22.82 K | $377.93 M |
| 07/14/2026 | $33.44 | $33.79 (1.05%) | $33.89 | $33.20 | 30.81 K | $375.15 M |
| 07/13/2026 | $33.35 | $33.44 (0.27%) | $33.74 | $32.64 | 30.78 K | $371.27 M |
| 07/10/2026 | $33.46 | $33.45 (-0.03%) | $33.57 | $33.06 | 29.52 K | $371.38 M |
| 07/09/2026 | $33.05 | $33.54 (1.48%) | $34.60 | $33.05 | 19.70 K | $372.38 M |
| 07/08/2026 | $33.57 | $33.23 (-1.01%) | $33.57 | $33.06 | 23.60 K | $368.94 M |
| 07/07/2026 | $34.98 | $33.86 (-3.2%) | $34.98 | $33.75 | 27.64 K | $375.93 M |
| 07/06/2026 | $34.91 | $35.19 (0.8%) | $35.50 | $33.96 | 38.93 K | $390.70 M |
| 07/02/2026 | $35.53 | $35.04 (-1.38%) | $35.59 | $34.45 | 34.70 K | $389.03 M |
| 07/01/2026 | $34.87 | $35.53 (1.89%) | $35.54 | $33.20 | 31.20 K | $394.47 M |
| 06/30/2026 | $34.68 | $34.82 (0.4%) | $35.16 | $34.36 | 39.20 K | $386.59 M |
| 06/29/2026 | $35.17 | $34.93 (-0.68%) | $35.93 | $34.36 | 76.50 K | $387.81 M |
| 06/26/2026 | $34.07 | $35.51 (4.23%) | $35.74 | $34.01 | 242.83 K | $394.25 M |
| 06/25/2026 | $34.00 | $34.05 (0.15%) | $34.35 | $33.57 | 42.45 K | $378.04 M |
| 06/24/2026 | $34.07 | $34.10 (0.09%) | $34.50 | $33.80 | 52.52 K | $378.59 M |
| 06/23/2026 | $33.62 | $33.86 (0.71%) | $34.39 | $33.25 | 73.00 K | $375.93 M |
| 06/22/2026 | $30.65 | $33.12 (8.06%) | $33.90 | $30.65 | 119.84 K | $367.71 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.
