5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
-3.36%
1 YEAR PERFORMANCE
+13.63%
The First Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.70 | $24.85 (0.61%) | $24.85 | $24.34 | 14,638 | $273.06 M |
| 03/11/2025 | $25.25 | $24.53 (-2.85%) | $25.25 | $24.53 | 21,924 | $273.11 M |
| 03/10/2025 | $25.01 | $24.78 (-0.92%) | $25.37 | $24.75 | 23,032 | $275.90 M |
| 03/07/2025 | $25.47 | $25.50 (0.12%) | $25.68 | $25.05 | 18,812 | $283.91 M |
| 03/06/2025 | $25.20 | $25.47 (1.07%) | $25.76 | $25.06 | 17,700 | $283.58 M |
| 03/05/2025 | $25.99 | $25.37 (-2.39%) | $25.99 | $25.25 | 20,633 | $282.47 M |
| 03/04/2025 | $25.51 | $25.80 (1.14%) | $26.10 | $25.27 | 23,145 | $287.25 M |
| 03/03/2025 | $26.38 | $25.73 (-2.46%) | $26.38 | $25.65 | 15,128 | $286.47 M |
| 02/28/2025 | $25.96 | $26.26 (1.16%) | $26.26 | $25.68 | 21,500 | $292.37 M |
| 02/27/2025 | $25.61 | $25.80 (0.74%) | $25.80 | $25.55 | 9,700 | $287.25 M |
| 02/26/2025 | $25.71 | $25.73 (0.08%) | $25.73 | $25.36 | 14,300 | $286.47 M |
| 02/25/2025 | $25.57 | $25.67 (0.39%) | $25.98 | $25.48 | 16,600 | $285.81 M |
| 02/24/2025 | $25.66 | $25.40 (-1.01%) | $25.68 | $25.39 | 15,500 | $282.80 M |
| 02/21/2025 | $26.10 | $25.38 (-2.76%) | $26.10 | $25.38 | 19,500 | $282.58 M |
| 02/20/2025 | $25.96 | $25.81 (-0.58%) | $25.96 | $25.47 | 18,536 | $287.36 M |
| 02/19/2025 | $26.39 | $26.15 (-0.91%) | $26.39 | $25.81 | 21,600 | $291.15 M |
| 02/18/2025 | $25.94 | $26.44 (1.93%) | $26.44 | $25.64 | 40,416 | $294.38 M |
| 02/14/2025 | $25.73 | $25.72 (-0.04%) | $26.00 | $25.59 | 16,231 | $286.36 M |
| 02/13/2025 | $26.05 | $25.70 (-1.34%) | $26.05 | $25.51 | 25,902 | $286.14 M |
| 02/12/2025 | $25.68 | $25.82 (0.55%) | $25.99 | $25.64 | 20,411 | $287.48 M |
| 02/11/2025 | $25.55 | $26.13 (2.27%) | $26.13 | $25.24 | 38,731 | $290.93 M |
| 02/10/2025 | $25.80 | $25.73 (-0.27%) | $25.92 | $25.67 | 29,505 | $286.47 M |
| 02/07/2025 | $25.93 | $25.84 (-0.35%) | $26.05 | $25.48 | 36,200 | $287.70 M |
| 02/06/2025 | $25.55 | $26.07 (2.04%) | $26.07 | $25.55 | 40,301 | $290.26 M |
| 02/05/2025 | $25.70 | $25.74 (0.16%) | $25.81 | $25.68 | 23,000 | $286.59 M |
| 02/04/2025 | $25.32 | $25.72 (1.58%) | $25.75 | $25.32 | 29,600 | $286.36 M |
| 02/03/2025 | $25.25 | $25.40 (0.59%) | $25.52 | $25.25 | 26,700 | $282.80 M |
| 01/31/2025 | $26.01 | $25.84 (-0.65%) | $26.01 | $25.69 | 27,800 | $287.70 M |
| 01/30/2025 | $26.22 | $25.87 (-1.33%) | $26.37 | $25.77 | 16,216 | $288.03 M |
| 01/29/2025 | $25.33 | $26.01 (2.68%) | $26.34 | $25.27 | 59,036 | $289.59 M |
| 01/28/2025 | $25.74 | $25.41 (-1.28%) | $25.86 | $25.30 | 24,000 | $282.91 M |
| 01/27/2025 | $25.21 | $25.74 (2.1%) | $26.19 | $25.15 | 52,200 | $286.59 M |
| 01/24/2025 | $25.54 | $25.21 (-1.29%) | $25.54 | $25.04 | 26,048 | $280.68 M |
| 01/23/2025 | $24.61 | $25.47 (3.49%) | $25.75 | $24.61 | 38,836 | $283.58 M |
| 01/22/2025 | $26.20 | $25.99 (-0.8%) | $26.20 | $25.83 | 13,800 | $289.37 M |
| 01/21/2025 | $26.35 | $26.32 (-0.11%) | $26.63 | $26.27 | 27,200 | $293.04 M |
| 01/17/2025 | $26.40 | $26.14 (-0.98%) | $26.45 | $26.01 | 23,201 | $291.04 M |
| 01/16/2025 | $26.25 | $26.15 (-0.38%) | $26.30 | $25.91 | 29,505 | $291.15 M |
| 01/15/2025 | $26.66 | $26.25 (-1.54%) | $26.71 | $26.15 | 23,945 | $292.26 M |
| 01/14/2025 | $25.56 | $25.86 (1.17%) | $25.90 | $25.44 | 23,128 | $287.92 M |
| 01/13/2025 | $24.83 | $25.38 (2.22%) | $25.38 | $24.83 | 15,616 | $282.58 M |
| 01/10/2025 | $25.70 | $25.21 (-1.91%) | $25.71 | $24.89 | 30,600 | $280.68 M |
| 01/08/2025 | $25.78 | $25.73 (-0.19%) | $26.04 | $25.59 | 14,031 | $286.47 M |
| 01/07/2025 | $26.43 | $26.08 (-1.32%) | $26.43 | $26.03 | 19,617 | $290.37 M |
| 01/06/2025 | $26.98 | $26.43 (-2.04%) | $27.18 | $26.30 | 29,700 | $294.27 M |
| 01/03/2025 | $26.64 | $27.11 (1.76%) | $27.25 | $26.57 | 19,933 | $301.84 M |
| 01/02/2025 | $27.41 | $26.63 (-2.85%) | $27.41 | $26.51 | 22,900 | $296.49 M |
| 12/31/2024 | $26.80 | $27.35 (2.05%) | $27.60 | $26.80 | 20,638 | $304.51 M |
| 12/30/2024 | $26.99 | $26.94 (-0.19%) | $27.28 | $26.94 | 7,000 | $299.95 M |
| 12/27/2024 | $27.18 | $27.07 (-0.4%) | $27.41 | $26.91 | 13,000 | $301.39 M |
| 12/26/2024 | $27.44 | $27.42 (-0.07%) | $27.45 | $27.20 | 11,446 | $305.29 M |
| 12/24/2024 | $27.08 | $27.57 (1.81%) | $27.57 | $27.07 | 11,223 | $306.96 M |
| 12/23/2024 | $27.59 | $26.94 (-2.36%) | $27.59 | $26.52 | 31,820 | $299.95 M |
| 12/20/2024 | $25.72 | $27.71 (7.74%) | $27.78 | $25.72 | 67,337 | $308.52 M |
| 12/19/2024 | $26.65 | $26.49 (-0.6%) | $26.86 | $26.38 | 18,931 | $294.94 M |
| 12/18/2024 | $27.81 | $26.57 (-4.46%) | $28.16 | $26.12 | 26,302 | $295.83 M |
| 12/17/2024 | $27.93 | $27.78 (-0.54%) | $27.93 | $27.58 | 13,742 | $309.30 M |
| 12/16/2024 | $27.95 | $28.36 (1.47%) | $28.36 | $27.95 | 8,603 | $315.76 M |
| 12/13/2024 | $28.06 | $28.16 (0.36%) | $28.19 | $27.69 | 10,300 | $311.39 M |
| 12/12/2024 | $28.71 | $28.30 (-1.43%) | $28.71 | $27.77 | 22,900 | $312.94 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.
