-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
+10.43% -
3 MONTH PERFORMANCE
+20.87% -
6 MONTH PERFORMANCE
+24.23% -
YEAR-TO-DATE PERFORMANCE
+2.83% -
1 YEAR PERFORMANCE
+12.05%
The First Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $28.89 | $29.13 (0.83%) | $29.15 | $28.44 | 21,536 | $318.86 M |
| 11/13/2024 | $29.08 | $28.82 (-0.89%) | $29.13 | $28.82 | 15,227 | $316.23 M |
| 11/12/2024 | $29.76 | $29.00 (-2.55%) | $29.78 | $28.75 | 34,100 | $318.20 M |
| 11/11/2024 | $30.00 | $29.78 (-0.73%) | $30.15 | $29.73 | 16,906 | $326.76 M |
| 11/08/2024 | $29.06 | $29.35 (1%) | $29.35 | $28.89 | 16,200 | $322.04 M |
| 11/07/2024 | $30.88 | $28.87 (-6.51%) | $30.88 | $28.59 | 32,228 | $316.78 M |
| 11/06/2024 | $27.89 | $31.02 (11.22%) | $31.05 | $27.89 | 69,500 | $340.37 M |
| 11/05/2024 | $26.01 | $26.60 (2.27%) | $26.60 | $26.01 | 8,333 | $291.87 M |
| 11/04/2024 | $25.85 | $25.78 (-0.27%) | $25.88 | $25.68 | 7,410 | $282.87 M |
| 11/01/2024 | $26.10 | $26.07 (-0.11%) | $26.10 | $25.90 | 10,400 | $286.05 M |
| 10/31/2024 | $26.23 | $25.90 (-1.26%) | $26.40 | $25.90 | 13,019 | $284.19 M |
| 10/30/2024 | $26.18 | $26.41 (0.88%) | $26.66 | $26.18 | 8,200 | $289.78 M |
| 10/29/2024 | $26.22 | $26.40 (0.69%) | $26.57 | $26.21 | 10,913 | $289.67 M |
| 10/28/2024 | $26.41 | $26.21 (-0.76%) | $26.78 | $26.01 | 18,500 | $287.59 M |
| 10/25/2024 | $26.64 | $25.86 (-2.93%) | $26.64 | $25.85 | 11,100 | $283.75 M |
| 10/24/2024 | $26.23 | $26.75 (1.98%) | $26.75 | $26.01 | 10,733 | $293.51 M |
| 10/23/2024 | $25.73 | $25.97 (0.93%) | $25.97 | $25.58 | 9,600 | $284.95 M |
| 10/22/2024 | $26.29 | $26.07 (-0.84%) | $26.30 | $25.91 | 8,837 | $286.05 M |
| 10/21/2024 | $27.15 | $26.14 (-3.72%) | $27.20 | $26.04 | 10,321 | $288.43 M |
| 10/18/2024 | $27.89 | $27.51 (-1.36%) | $27.89 | $27.42 | 17,700 | $303.54 M |
| 10/17/2024 | $27.58 | $27.70 (0.44%) | $27.73 | $27.32 | 14,200 | $305.64 M |
| 10/16/2024 | $26.83 | $27.34 (1.9%) | $27.65 | $26.83 | 21,008 | $301.67 M |
| 10/15/2024 | $26.34 | $26.64 (1.14%) | $27.33 | $26.34 | 13,027 | $293.94 M |
| 10/14/2024 | $26.21 | $26.28 (0.27%) | $26.35 | $26.01 | 9,143 | $289.97 M |
| 10/11/2024 | $26.04 | $26.23 (0.73%) | $26.23 | $25.91 | 8,429 | $289.42 M |
| 10/10/2024 | $25.29 | $25.32 (0.12%) | $25.41 | $25.27 | 11,609 | $279.38 M |
| 10/09/2024 | $25.42 | $25.64 (0.87%) | $25.76 | $25.42 | 8,600 | $282.91 M |
| 10/08/2024 | $25.85 | $25.57 (-1.08%) | $25.86 | $25.40 | 18,700 | $282.14 M |
| 10/07/2024 | $26.00 | $26.11 (0.42%) | $26.26 | $25.90 | 17,137 | $288.09 M |
| 10/04/2024 | $26.06 | $26.07 (0.04%) | $26.49 | $25.93 | 9,000 | $287.65 M |
| 10/03/2024 | $25.60 | $25.62 (0.08%) | $25.79 | $25.45 | 9,951 | $282.69 M |
| 10/02/2024 | $25.41 | $25.60 (0.75%) | $25.76 | $25.41 | 12,448 | $282.47 M |
| 10/01/2024 | $26.03 | $25.58 (-1.73%) | $26.03 | $25.39 | 14,143 | $282.25 M |
| 09/30/2024 | $25.92 | $26.32 (1.54%) | $26.33 | $25.92 | 12,900 | $290.41 M |
| 09/27/2024 | $26.20 | $26.12 (-0.31%) | $26.25 | $25.96 | 15,239 | $288.20 M |
| 09/26/2024 | $26.25 | $25.99 (-0.99%) | $26.25 | $25.81 | 14,500 | $286.77 M |
| 09/25/2024 | $26.12 | $26.03 (-0.34%) | $26.25 | $25.83 | 13,819 | $287.21 M |
| 09/24/2024 | $26.25 | $26.25 (0%) | $26.33 | $26.03 | 14,700 | $289.64 M |
| 09/23/2024 | $26.44 | $26.25 (-0.72%) | $26.44 | $25.99 | 12,500 | $289.64 M |
| 09/20/2024 | $26.25 | $26.36 (0.42%) | $26.56 | $26.17 | 95,813 | $290.85 M |
| 09/19/2024 | $27.77 | $27.10 (-2.41%) | $27.77 | $26.82 | 22,200 | $299.02 M |
| 09/18/2024 | $27.36 | $27.17 (-0.69%) | $27.40 | $26.90 | 39,100 | $299.79 M |
| 09/17/2024 | $27.36 | $27.29 (-0.26%) | $27.64 | $27.25 | 25,800 | $301.11 M |
| 09/16/2024 | $26.94 | $27.00 (0.22%) | $27.01 | $26.65 | 17,400 | $297.91 M |
| 09/13/2024 | $26.85 | $26.77 (-0.3%) | $26.91 | $26.65 | 13,900 | $295.38 M |
| 09/12/2024 | $26.00 | $26.31 (1.19%) | $26.31 | $26.00 | 7,900 | $290.30 M |
| 09/11/2024 | $25.41 | $25.91 (1.97%) | $25.93 | $25.41 | 8,700 | $285.89 M |
| 09/10/2024 | $25.73 | $26.08 (1.36%) | $26.08 | $25.73 | 6,300 | $287.76 M |
| 09/09/2024 | $26.15 | $25.94 (-0.8%) | $26.18 | $25.94 | 10,875 | $286.22 M |
| 09/06/2024 | $27.03 | $26.03 (-3.7%) | $27.03 | $25.96 | 9,432 | $287.21 M |
| 09/05/2024 | $26.57 | $26.40 (-0.64%) | $26.77 | $26.31 | 6,971 | $291.29 M |
| 09/04/2024 | $27.23 | $26.74 (-1.8%) | $27.41 | $26.74 | 14,892 | $295.05 M |
| 09/03/2024 | $27.26 | $27.26 (0%) | $27.39 | $27.01 | 9,655 | $300.78 M |
| 08/30/2024 | $27.31 | $27.89 (2.12%) | $27.89 | $27.31 | 5,643 | $307.73 M |
| 08/29/2024 | $27.62 | $27.71 (0.33%) | $27.81 | $27.50 | 11,840 | $305.75 M |
| 08/28/2024 | $27.00 | $27.22 (0.81%) | $27.39 | $26.90 | 8,673 | $300.34 M |
| 08/27/2024 | $27.30 | $26.86 (-1.61%) | $27.30 | $26.76 | 9,017 | $296.37 M |
| 08/26/2024 | $27.99 | $27.34 (-2.32%) | $28.15 | $27.34 | 14,204 | $301.67 M |
| 08/23/2024 | $26.16 | $27.61 (5.54%) | $27.97 | $26.16 | 26,325 | $304.64 M |
| 08/22/2024 | $26.00 | $25.87 (-0.5%) | $26.15 | $25.67 | 10,623 | $285.45 M |
| 08/21/2024 | $25.49 | $25.78 (1.14%) | $25.98 | $25.35 | 20,314 | $284.45 M |
| 08/20/2024 | $25.83 | $25.09 (-2.86%) | $25.93 | $25.02 | 17,349 | $276.84 M |
| 08/19/2024 | $25.45 | $25.92 (1.85%) | $26.22 | $25.43 | 8,258 | $286.00 M |
| 08/16/2024 | $24.83 | $25.13 (1.21%) | $25.51 | $24.83 | 12,344 | $277.28 M |
| 08/15/2024 | $24.63 | $24.86 (0.93%) | $25.10 | $24.63 | 13,228 | $274.30 M |
| 08/14/2024 | $24.47 | $24.01 (-1.88%) | $24.47 | $23.93 | 7,026 | $264.92 M |