5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
+16.28%
6 MONTH PERFORMANCE
+11.48%
YEAR-TO-DATE PERFORMANCE
+9.11%
1 YEAR PERFORMANCE
+9.11%
First Bancorp Inc (ME) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $29.46 | $28.85 (-2.07%) | $29.55 | $28.85 | 15.78 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 |
| 02/05/2026 | $29.24 | $29.73 (1.68%) | $29.78 | $28.53 | 32.20 K | $329.29 M |
| 02/04/2026 | $28.48 | $29.12 (2.25%) | $29.22 | $28.29 | 34.70 K | $322.53 M |
| 02/03/2026 | $27.92 | $28.37 (1.61%) | $28.45 | $27.64 | 32.33 K | $314.23 M |
| 02/02/2026 | $27.47 | $27.95 (1.75%) | $27.99 | $27.47 | 26.00 K | $309.57 M |
| 01/30/2026 | $26.73 | $27.35 (2.32%) | $27.41 | $26.46 | 25.80 K | $302.93 M |
| 01/29/2026 | $26.42 | $26.98 (2.12%) | $27.00 | $26.41 | 18.20 K | $298.83 M |
| 01/28/2026 | $27.01 | $26.49 (-1.93%) | $27.16 | $26.14 | 19.10 K | $293.40 M |
| 01/27/2026 | $27.07 | $27.02 (-0.18%) | $27.47 | $26.87 | 11.10 K | $299.27 M |
| 01/26/2026 | $26.78 | $27.10 (1.19%) | $27.38 | $26.67 | 17.43 K | $300.16 M |
| 01/23/2026 | $27.50 | $26.91 (-2.15%) | $27.58 | $26.91 | 14.32 K | $298.06 M |
| 01/22/2026 | $27.36 | $27.47 (0.4%) | $27.78 | $27.36 | 17.20 K | $304.26 M |
| 01/21/2026 | $26.71 | $27.64 (3.48%) | $27.65 | $26.71 | 23.54 K | $306.14 M |
| 01/20/2026 | $26.88 | $26.63 (-0.93%) | $27.01 | $26.59 | 16.44 K | $294.95 M |
| 01/16/2026 | $27.20 | $27.17 (-0.11%) | $27.49 | $26.70 | 24.00 K | $300.93 M |
| 01/15/2026 | $26.78 | $27.32 (2.02%) | $27.45 | $26.78 | 17.70 K | $302.60 M |
| 01/14/2026 | $26.06 | $26.71 (2.49%) | $26.71 | $26.06 | 11.64 K | $295.84 M |
| 01/13/2026 | $26.30 | $26.24 (-0.23%) | $26.56 | $26.11 | 9.11 K | $290.63 M |
| 01/12/2026 | $26.41 | $26.30 (-0.42%) | $26.75 | $26.11 | 10.63 K | $291.30 M |
| 01/09/2026 | $26.61 | $26.50 (-0.41%) | $26.99 | $26.18 | 17.70 K | $293.51 M |
| 01/08/2026 | $25.89 | $26.61 (2.78%) | $26.74 | $25.89 | 16.04 K | $294.73 M |
| 01/07/2026 | $26.39 | $25.91 (-1.82%) | $26.64 | $25.90 | 31.80 K | $286.98 M |
| 01/06/2026 | $27.11 | $26.65 (-1.7%) | $27.32 | $26.62 | 37.44 K | $295.18 M |
| 01/05/2026 | $26.46 | $27.56 (4.16%) | $27.93 | $26.43 | 53.60 K | $305.25 M |
| 01/02/2026 | $26.44 | $26.42 (-0.08%) | $26.98 | $26.16 | 22.20 K | $292.63 M |
| 12/31/2025 | $26.65 | $26.44 (-0.79%) | $26.65 | $26.31 | 19.10 K | $292.85 M |
| 12/30/2025 | $26.45 | $26.56 (0.42%) | $26.73 | $26.20 | 15.72 K | $294.18 M |
| 12/29/2025 | $26.60 | $26.58 (-0.08%) | $26.63 | $26.47 | 12.44 K | $294.40 M |
| 12/26/2025 | $27.04 | $26.85 (-0.7%) | $27.11 | $26.69 | 10.90 K | $297.39 M |
| 12/24/2025 | $27.01 | $26.92 (-0.33%) | $27.14 | $26.90 | 9.20 K | $298.17 M |
| 12/23/2025 | $27.38 | $27.03 (-1.28%) | $27.46 | $27.03 | 14.10 K | $299.38 M |
| 12/22/2025 | $27.60 | $27.39 (-0.76%) | $27.94 | $27.32 | 18.50 K | $303.37 M |
| 12/19/2025 | $28.13 | $27.87 (-0.92%) | $28.13 | $27.70 | 49.30 K | $308.69 M |
| 12/18/2025 | $28.47 | $28.33 (-0.49%) | $28.60 | $28.29 | 22.10 K | $313.78 M |
| 12/17/2025 | $28.22 | $28.29 (0.25%) | $28.51 | $28.05 | 24.51 K | $313.34 M |
| 12/16/2025 | $28.40 | $28.27 (-0.46%) | $28.47 | $28.07 | 27.23 K | $313.12 M |
| 12/15/2025 | $28.00 | $28.36 (1.29%) | $28.45 | $27.99 | 29.70 K | $314.12 M |
| 12/12/2025 | $27.64 | $27.81 (0.62%) | $27.88 | $27.06 | 22.51 K | $308.02 M |
| 12/11/2025 | $27.02 | $27.47 (1.67%) | $27.50 | $27.02 | 20.22 K | $304.26 M |
| 12/10/2025 | $26.02 | $27.09 (4.11%) | $27.28 | $26.02 | 50.45 K | $300.05 M |
| 12/09/2025 | $25.94 | $26.13 (0.73%) | $26.49 | $25.94 | 19.70 K | $289.42 M |
| 12/08/2025 | $26.03 | $26.10 (0.27%) | $26.30 | $26.03 | 12.20 K | $289.08 M |
| 12/05/2025 | $26.20 | $25.85 (-1.34%) | $26.24 | $25.73 | 10.40 K | $286.31 M |
| 12/04/2025 | $26.14 | $26.14 (0%) | $26.42 | $26.10 | 10.50 K | $289.53 M |
| 12/03/2025 | $25.66 | $26.14 (1.87%) | $26.20 | $25.66 | 19.11 K | $289.53 M |
| 12/02/2025 | $25.47 | $25.33 (-0.55%) | $25.69 | $25.31 | 15.10 K | $280.56 M |
| 12/01/2025 | $25.26 | $25.51 (0.99%) | $25.77 | $25.26 | 11.60 K | $282.55 M |
| 11/28/2025 | $25.84 | $25.59 (-0.97%) | $25.84 | $25.45 | 9.35 K | $283.43 M |
| 11/26/2025 | $25.71 | $25.83 (0.47%) | $25.98 | $25.71 | 13.90 K | $286.09 M |
| 11/25/2025 | $25.38 | $25.91 (2.09%) | $26.00 | $25.38 | 14.30 K | $286.98 M |
| 11/24/2025 | $25.44 | $25.47 (0.12%) | $25.69 | $25.38 | 12.21 K | $282.11 M |
| 11/21/2025 | $24.74 | $25.60 (3.48%) | $25.84 | $24.74 | 25.50 K | $283.55 M |
| 11/20/2025 | $24.89 | $24.74 (-0.6%) | $25.30 | $24.73 | 14.15 K | $274.02 M |
| 11/19/2025 | $24.89 | $24.75 (-0.56%) | $24.89 | $24.63 | 15.33 K | $274.13 M |
| 11/18/2025 | $25.00 | $24.81 (-0.76%) | $25.13 | $24.80 | 15.60 K | $274.80 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.
