5 DAY PERFORMANCE
-21.62%
1 MONTH PERFORMANCE
-18.75%
3 MONTH PERFORMANCE
-5.63%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+9.95%
First Bancorp Inc (ME) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
