5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-8.27%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
-5.56%
1 YEAR PERFORMANCE
-0.92%
The First Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.56 | $25.86 (1.17%) | $25.90 | $25.44 | 23,028 | $287.92 M |
| 01/13/2025 | $24.83 | $25.38 (2.22%) | $25.38 | $24.83 | 15,616 | $282.58 M |
| 01/10/2025 | $25.70 | $25.21 (-1.91%) | $25.71 | $24.89 | 30,600 | $280.68 M |
| 01/08/2025 | $25.78 | $25.73 (-0.19%) | $26.04 | $25.59 | 14,031 | $286.47 M |
| 01/07/2025 | $26.43 | $26.08 (-1.32%) | $26.43 | $26.03 | 19,617 | $290.37 M |
| 01/06/2025 | $26.98 | $26.43 (-2.04%) | $27.18 | $26.30 | 29,700 | $294.27 M |
| 01/03/2025 | $26.64 | $27.11 (1.76%) | $27.25 | $26.57 | 19,933 | $301.84 M |
| 01/02/2025 | $27.41 | $26.63 (-2.85%) | $27.41 | $26.51 | 22,900 | $296.49 M |
| 12/31/2024 | $26.80 | $27.35 (2.05%) | $27.60 | $26.80 | 20,638 | $304.51 M |
| 12/30/2024 | $26.99 | $26.94 (-0.19%) | $27.28 | $26.94 | 7,000 | $299.95 M |
| 12/27/2024 | $27.18 | $27.07 (-0.4%) | $27.41 | $26.91 | 13,000 | $301.39 M |
| 12/26/2024 | $27.44 | $27.42 (-0.07%) | $27.45 | $27.20 | 11,446 | $305.29 M |
| 12/24/2024 | $27.08 | $27.57 (1.81%) | $27.57 | $27.07 | 11,223 | $306.96 M |
| 12/23/2024 | $27.59 | $26.94 (-2.36%) | $27.59 | $26.52 | 31,820 | $299.95 M |
| 12/20/2024 | $25.72 | $27.71 (7.74%) | $27.78 | $25.72 | 67,337 | $308.52 M |
| 12/19/2024 | $26.65 | $26.49 (-0.6%) | $26.86 | $26.38 | 18,931 | $294.94 M |
| 12/18/2024 | $27.81 | $26.57 (-4.46%) | $28.16 | $26.12 | 26,302 | $295.83 M |
| 12/17/2024 | $27.93 | $27.78 (-0.54%) | $27.93 | $27.58 | 13,742 | $309.30 M |
| 12/16/2024 | $27.95 | $28.36 (1.47%) | $28.36 | $27.95 | 8,603 | $315.76 M |
| 12/13/2024 | $28.06 | $28.16 (0.36%) | $28.19 | $27.69 | 10,300 | $311.39 M |
| 12/12/2024 | $28.71 | $28.30 (-1.43%) | $28.71 | $27.77 | 22,900 | $312.94 M |
| 12/11/2024 | $28.91 | $28.63 (-0.97%) | $29.02 | $28.60 | 21,433 | $316.59 M |
| 12/10/2024 | $28.15 | $28.55 (1.42%) | $29.04 | $28.08 | 15,006 | $315.70 M |
| 12/09/2024 | $28.32 | $28.16 (-0.56%) | $28.65 | $28.10 | 14,700 | $311.39 M |
| 12/06/2024 | $28.55 | $28.32 (-0.81%) | $28.55 | $27.95 | 8,133 | $313.16 M |
| 12/05/2024 | $28.40 | $28.53 (0.46%) | $28.86 | $28.26 | 13,246 | $315.48 M |
| 12/04/2024 | $28.57 | $28.73 (0.56%) | $28.93 | $28.32 | 12,311 | $317.69 M |
| 12/03/2024 | $28.96 | $28.49 (-1.62%) | $29.05 | $28.47 | 12,105 | $315.04 M |
| 12/02/2024 | $28.83 | $29.25 (1.46%) | $29.33 | $28.76 | 16,542 | $323.44 M |
| 11/29/2024 | $28.75 | $28.57 (-0.63%) | $28.87 | $28.41 | 8,534 | $315.92 M |
| 11/27/2024 | $28.91 | $28.74 (-0.59%) | $28.98 | $28.70 | 9,217 | $317.80 M |
| 11/26/2024 | $29.35 | $28.80 (-1.87%) | $29.35 | $28.52 | 16,705 | $318.47 M |
| 11/25/2024 | $29.70 | $29.36 (-1.14%) | $30.09 | $29.36 | 24,800 | $324.66 M |
| 11/22/2024 | $28.63 | $29.30 (2.34%) | $29.36 | $28.48 | 12,221 | $324.00 M |
| 11/21/2024 | $28.38 | $28.60 (0.78%) | $28.95 | $28.38 | 11,100 | $316.26 M |
| 11/20/2024 | $28.03 | $28.05 (0.07%) | $28.27 | $27.71 | 17,700 | $310.17 M |
| 11/19/2024 | $27.68 | $28.47 (2.85%) | $28.47 | $27.68 | 7,334 | $314.82 M |
| 11/18/2024 | $28.57 | $28.41 (-0.56%) | $28.71 | $28.31 | 14,800 | $314.15 M |
| 11/15/2024 | $29.39 | $28.74 (-2.21%) | $29.39 | $28.40 | 14,346 | $317.80 M |
| 11/14/2024 | $28.89 | $29.13 (0.83%) | $29.15 | $28.44 | 21,536 | $322.12 M |
| 11/13/2024 | $29.08 | $28.82 (-0.89%) | $29.13 | $28.82 | 15,227 | $318.69 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 |