5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
-11.54%
YEAR-TO-DATE PERFORMANCE
-12.87%
1 YEAR PERFORMANCE
+4.93%
The First Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $23.87 | $23.83 (-0.17%) | $23.92 | $23.60 | 31.50 K | $263.51 M |
| 06/18/2025 | $23.49 | $23.66 (0.72%) | $23.72 | $23.47 | 15.90 K | $261.63 M |
| 06/17/2025 | $23.50 | $23.49 (-0.04%) | $24.28 | $23.41 | 11.90 K | $259.75 M |
| 06/16/2025 | $23.86 | $23.69 (-0.71%) | $24.15 | $23.52 | 18.84 K | $261.96 M |
| 06/13/2025 | $24.18 | $23.80 (-1.57%) | $24.20 | $23.61 | 13.40 K | $263.18 M |
| 06/12/2025 | $24.43 | $24.54 (0.45%) | $24.61 | $24.16 | 10.44 K | $271.36 M |
| 06/11/2025 | $24.88 | $24.60 (-1.13%) | $24.88 | $24.35 | 20.84 K | $272.02 M |
| 06/10/2025 | $24.24 | $24.60 (1.49%) | $25.12 | $24.24 | 12.13 K | $272.02 M |
| 06/09/2025 | $24.41 | $24.21 (-0.82%) | $24.45 | $24.03 | 14.24 K | $267.71 M |
| 06/06/2025 | $24.11 | $24.45 (1.41%) | $24.45 | $23.96 | 11.70 K | $270.36 M |
| 06/05/2025 | $23.81 | $24.03 (0.92%) | $24.03 | $23.80 | 12.11 K | $265.72 M |
| 06/04/2025 | $24.28 | $23.98 (-1.24%) | $24.28 | $23.92 | 14.03 K | $265.17 M |
| 06/03/2025 | $23.92 | $24.36 (1.84%) | $24.65 | $23.92 | 12.75 K | $269.37 M |
| 06/02/2025 | $24.26 | $24.01 (-1.03%) | $24.67 | $23.83 | 12.60 K | $265.50 M |
| 05/30/2025 | $24.17 | $24.19 (0.08%) | $24.44 | $24.17 | 9.70 K | $267.49 M |
| 05/29/2025 | $24.19 | $24.45 (1.07%) | $24.47 | $23.96 | 8.70 K | $270.36 M |
| 05/28/2025 | $24.42 | $24.19 (-0.94%) | $24.56 | $23.75 | 10.50 K | $267.49 M |
| 05/27/2025 | $23.92 | $24.58 (2.76%) | $25.02 | $23.80 | 18.72 K | $271.80 M |
| 05/23/2025 | $23.42 | $23.67 (1.07%) | $23.94 | $23.36 | 12.62 K | $261.74 M |
| 05/22/2025 | $23.99 | $23.78 (-0.88%) | $24.06 | $23.74 | 9.35 K | $262.95 M |
| 05/21/2025 | $24.60 | $24.21 (-1.59%) | $24.62 | $24.07 | 18.32 K | $267.71 M |
| 05/20/2025 | $24.50 | $24.87 (1.51%) | $24.92 | $24.50 | 7.70 K | $275.01 M |
| 05/19/2025 | $24.81 | $24.80 (-0.04%) | $24.87 | $24.73 | 17.23 K | $274.23 M |
| 05/16/2025 | $25.35 | $25.05 (-1.18%) | $25.43 | $24.92 | 20.80 K | $277.00 M |
| 05/15/2025 | $25.10 | $25.42 (1.27%) | $25.49 | $25.03 | 13.90 K | $281.09 M |
| 05/14/2025 | $24.72 | $24.92 (0.81%) | $24.92 | $24.49 | 18.20 K | $275.56 M |
| 05/13/2025 | $24.92 | $24.70 (-0.88%) | $25.07 | $24.66 | 11.42 K | $273.13 M |
| 05/12/2025 | $25.09 | $24.60 (-1.95%) | $25.09 | $24.53 | 17.93 K | $272.02 M |
| 05/09/2025 | $24.57 | $24.47 (-0.41%) | $24.70 | $24.23 | 12.10 K | $270.58 M |
| 05/08/2025 | $24.54 | $24.87 (1.34%) | $25.00 | $24.37 | 12.00 K | $275.01 M |
| 05/07/2025 | $24.86 | $24.52 (-1.37%) | $24.86 | $24.17 | 18.85 K | $271.14 M |
| 05/06/2025 | $24.33 | $24.67 (1.4%) | $24.94 | $24.33 | 26.81 K | $272.80 M |
| 05/05/2025 | $24.88 | $24.63 (-1%) | $24.98 | $24.52 | 9.73 K | $272.35 M |
| 05/02/2025 | $24.51 | $24.89 (1.55%) | $24.89 | $24.50 | 10.91 K | $275.23 M |
| 05/01/2025 | $24.35 | $24.37 (0.08%) | $24.63 | $23.88 | 16.95 K | $269.48 M |
| 04/30/2025 | $24.45 | $24.43 (-0.08%) | $24.55 | $24.03 | 17.84 K | $270.14 M |
| 04/29/2025 | $24.24 | $24.74 (2.06%) | $24.74 | $24.24 | 11.20 K | $273.57 M |
| 04/28/2025 | $24.01 | $24.22 (0.87%) | $24.29 | $23.85 | 19.63 K | $269.66 M |
| 04/25/2025 | $23.99 | $23.98 (-0.04%) | $24.24 | $23.87 | 15.41 K | $266.99 M |
| 04/24/2025 | $24.06 | $24.28 (0.91%) | $24.95 | $24.01 | 14.81 K | $270.33 M |
| 04/23/2025 | $24.87 | $24.20 (-2.69%) | $24.87 | $24.00 | 14.23 K | $269.44 M |
| 04/22/2025 | $23.78 | $24.40 (2.61%) | $24.40 | $23.78 | 13.23 K | $271.67 M |
| 04/21/2025 | $23.37 | $23.52 (0.64%) | $24.00 | $23.05 | 21.70 K | $261.87 M |
| 04/17/2025 | $22.99 | $23.39 (1.74%) | $24.10 | $22.99 | 21.71 K | $260.42 M |
| 04/16/2025 | $22.94 | $22.94 (0%) | $23.05 | $22.84 | 14.91 K | $255.41 M |
| 04/15/2025 | $22.80 | $23.12 (1.4%) | $23.22 | $22.60 | 13.80 K | $257.41 M |
| 04/14/2025 | $22.76 | $22.70 (-0.26%) | $22.93 | $22.22 | 17.94 K | $252.74 M |
| 04/11/2025 | $22.60 | $22.73 (0.58%) | $22.73 | $22.11 | 17.84 K | $253.07 M |
| 04/10/2025 | $23.50 | $22.60 (-3.83%) | $24.84 | $22.22 | 26.80 K | $251.62 M |
| 04/09/2025 | $23.00 | $23.60 (2.61%) | $24.75 | $22.42 | 51.50 K | $262.76 M |
| 04/08/2025 | $24.17 | $23.22 (-3.93%) | $24.25 | $23.12 | 31.41 K | $258.53 M |
| 04/07/2025 | $24.32 | $24.15 (-0.7%) | $25.40 | $23.52 | 40.95 K | $268.88 M |
| 04/04/2025 | $23.22 | $24.44 (5.25%) | $24.75 | $23.09 | 40.80 K | $272.11 M |
| 04/03/2025 | $24.50 | $23.71 (-3.22%) | $24.50 | $23.55 | 39.05 K | $263.98 M |
| 04/02/2025 | $24.73 | $24.94 (0.85%) | $24.94 | $24.62 | 16.10 K | $277.68 M |
| 04/01/2025 | $24.83 | $24.87 (0.16%) | $24.98 | $24.70 | 13.00 K | $276.90 M |
| 03/31/2025 | $24.52 | $24.72 (0.82%) | $25.16 | $24.52 | 23.72 K | $275.23 M |
| 03/28/2025 | $25.29 | $24.83 (-1.82%) | $25.33 | $24.76 | 9.81 K | $276.45 M |
| 03/27/2025 | $24.91 | $25.15 (0.96%) | $25.19 | $24.85 | 16.50 K | $280.02 M |
| 03/26/2025 | $24.80 | $24.95 (0.6%) | $25.17 | $24.80 | 12.40 K | $277.79 M |
| 03/25/2025 | $25.01 | $24.87 (-0.56%) | $25.20 | $24.87 | 18.15 K | $276.90 M |
| 03/24/2025 | $25.34 | $25.15 (-0.75%) | $25.40 | $25.13 | 16.50 K | $280.02 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.
