5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+8.78%
YEAR-TO-DATE PERFORMANCE
-4.42%
1 YEAR PERFORMANCE
-8.38%
The First Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $25.41 | $24.89 (-2.05%) | $25.60 | $24.89 | 16.62 K | $275.68 M |
| 11/14/2025 | $25.60 | $25.76 (0.63%) | $25.82 | $25.13 | 14.51 K | $285.32 M |
| 11/13/2025 | $25.72 | $25.73 (0.04%) | $25.90 | $25.44 | 14.00 K | $284.99 M |
| 11/12/2025 | $25.60 | $25.56 (-0.16%) | $25.65 | $25.38 | 9.60 K | $283.10 M |
| 11/11/2025 | $25.20 | $25.50 (1.19%) | $25.55 | $25.04 | 7.61 K | $282.44 M |
| 11/10/2025 | $25.28 | $25.25 (-0.12%) | $25.33 | $24.81 | 12.13 K | $279.67 M |
| 11/07/2025 | $25.11 | $25.25 (0.56%) | $25.50 | $24.92 | 10.84 K | $279.21 M |
| 11/06/2025 | $24.98 | $25.02 (0.16%) | $25.44 | $24.95 | 12.30 K | $276.67 M |
| 11/05/2025 | $24.89 | $25.46 (2.29%) | $25.46 | $24.88 | 16.80 K | $281.53 M |
| 11/04/2025 | $24.76 | $24.86 (0.4%) | $25.15 | $24.76 | 16.14 K | $274.90 M |
| 11/03/2025 | $24.73 | $24.83 (0.4%) | $25.08 | $24.61 | 14.00 K | $274.57 M |
| 10/31/2025 | $24.59 | $24.79 (0.81%) | $24.85 | $24.39 | 19.90 K | $274.12 M |
| 10/30/2025 | $24.40 | $24.75 (1.43%) | $25.00 | $24.40 | 37.13 K | $273.68 M |
| 10/29/2025 | $25.14 | $24.48 (-2.63%) | $25.33 | $24.46 | 38.74 K | $270.70 M |
| 10/28/2025 | $25.24 | $25.26 (0.08%) | $25.43 | $25.05 | 13.50 K | $279.32 M |
| 10/27/2025 | $25.65 | $25.28 (-1.44%) | $25.65 | $25.14 | 15.80 K | $279.54 M |
| 10/24/2025 | $25.68 | $25.59 (-0.35%) | $25.75 | $25.47 | 11.53 K | $282.97 M |
| 10/23/2025 | $25.85 | $25.27 (-2.24%) | $25.85 | $25.19 | 14.60 K | $279.43 M |
| 10/22/2025 | $25.21 | $25.64 (1.71%) | $25.65 | $25.20 | 18.92 K | $283.52 M |
| 10/21/2025 | $25.35 | $25.22 (-0.51%) | $25.36 | $25.03 | 13.04 K | $278.88 M |
| 10/20/2025 | $24.74 | $25.20 (1.86%) | $25.22 | $24.74 | 12.40 K | $278.66 M |
| 10/17/2025 | $24.50 | $24.64 (0.57%) | $25.00 | $24.50 | 24.43 K | $272.46 M |
| 10/16/2025 | $25.11 | $24.40 (-2.83%) | $25.28 | $24.30 | 53.10 K | $269.81 M |
| 10/15/2025 | $25.34 | $25.20 (-0.55%) | $25.44 | $24.79 | 28.70 K | $278.66 M |
| 10/14/2025 | $24.48 | $25.16 (2.78%) | $25.25 | $24.42 | 24.73 K | $278.21 M |
| 10/13/2025 | $24.37 | $24.57 (0.82%) | $24.80 | $24.16 | 21.04 K | $271.69 M |
| 10/10/2025 | $24.78 | $24.08 (-2.82%) | $25.19 | $24.08 | 31.21 K | $266.27 M |
| 10/09/2025 | $24.96 | $24.83 (-0.52%) | $25.05 | $24.62 | 26.50 K | $274.57 M |
| 10/08/2025 | $25.15 | $25.03 (-0.48%) | $25.68 | $24.94 | 17.35 K | $276.78 M |
| 10/07/2025 | $25.34 | $25.04 (-1.18%) | $25.65 | $25.00 | 18.60 K | $276.89 M |
| 10/06/2025 | $25.59 | $25.38 (-0.82%) | $25.94 | $25.25 | 38.70 K | $280.65 M |
| 10/03/2025 | $25.66 | $25.87 (0.82%) | $26.15 | $25.66 | 21.93 K | $286.07 M |
| 10/02/2025 | $25.91 | $25.44 (-1.81%) | $25.93 | $25.31 | 28.52 K | $281.31 M |
| 10/01/2025 | $26.03 | $25.97 (-0.23%) | $26.26 | $25.80 | 27.40 K | $287.17 M |
| 09/30/2025 | $26.67 | $26.26 (-1.54%) | $27.16 | $26.01 | 19.60 K | $290.38 M |
| 09/29/2025 | $26.98 | $26.67 (-1.15%) | $27.34 | $26.46 | 25.61 K | $294.91 M |
| 09/26/2025 | $26.23 | $26.80 (2.17%) | $26.81 | $26.23 | 21.90 K | $296.35 M |
| 09/25/2025 | $26.84 | $26.30 (-2.01%) | $26.84 | $26.21 | 14.35 K | $290.82 M |
| 09/24/2025 | $26.73 | $26.49 (-0.9%) | $26.98 | $26.42 | 16.83 K | $292.92 M |
| 09/23/2025 | $26.85 | $26.66 (-0.71%) | $27.53 | $26.36 | 18.83 K | $294.80 M |
| 09/22/2025 | $26.72 | $26.74 (0.07%) | $26.90 | $26.65 | 19.74 K | $295.69 M |
| 09/19/2025 | $27.48 | $26.67 (-2.95%) | $27.52 | $26.56 | 71.80 K | $294.91 M |
| 09/18/2025 | $26.97 | $27.53 (2.08%) | $27.66 | $26.97 | 16.83 K | $304.42 M |
| 09/17/2025 | $26.55 | $26.79 (0.9%) | $27.39 | $26.55 | 28.20 K | $296.24 M |
| 09/16/2025 | $26.81 | $26.41 (-1.49%) | $27.00 | $26.32 | 19.50 K | $292.04 M |
| 09/15/2025 | $26.95 | $26.87 (-0.3%) | $27.13 | $26.61 | 11.83 K | $297.12 M |
| 09/12/2025 | $27.02 | $26.87 (-0.56%) | $27.15 | $26.73 | 10.52 K | $297.12 M |
| 09/11/2025 | $27.22 | $27.31 (0.33%) | $27.32 | $27.06 | 13.00 K | $301.99 M |
| 09/10/2025 | $26.77 | $27.10 (1.23%) | $27.18 | $26.77 | 14.50 K | $299.67 M |
| 09/09/2025 | $27.36 | $26.91 (-1.64%) | $27.36 | $26.75 | 16.80 K | $297.57 M |
| 09/08/2025 | $26.99 | $27.24 (0.93%) | $27.35 | $26.93 | 13.70 K | $301.21 M |
| 09/05/2025 | $27.40 | $27.18 (-0.8%) | $27.60 | $26.97 | 20.60 K | $300.55 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.
