5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-1.77%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
-10.68%
1 YEAR PERFORMANCE
+8.29%
The First Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.45 | $24.43 (-0.08%) | $24.55 | $24.03 | 17,836 | $272.00 M |
| 04/29/2025 | $24.24 | $24.74 (2.06%) | $24.74 | $24.24 | 11,200 | $275.45 M |
| 04/28/2025 | $24.01 | $24.22 (0.87%) | $24.29 | $23.85 | 19,631 | $269.66 M |
| 04/25/2025 | $23.99 | $23.98 (-0.04%) | $24.24 | $23.87 | 15,411 | $266.99 M |
| 04/24/2025 | $24.06 | $24.28 (0.91%) | $24.95 | $24.01 | 14,813 | $270.33 M |
| 04/23/2025 | $24.87 | $24.20 (-2.69%) | $24.87 | $24.00 | 14,227 | $269.44 M |
| 04/22/2025 | $23.78 | $24.40 (2.61%) | $24.40 | $23.78 | 13,229 | $271.67 M |
| 04/21/2025 | $23.37 | $23.52 (0.64%) | $24.00 | $23.05 | 21,700 | $261.87 M |
| 04/17/2025 | $22.99 | $23.39 (1.74%) | $24.10 | $22.99 | 21,709 | $260.42 M |
| 04/16/2025 | $22.94 | $22.94 (0%) | $23.05 | $22.84 | 14,910 | $255.41 M |
| 04/15/2025 | $22.80 | $23.12 (1.4%) | $23.22 | $22.60 | 13,800 | $257.41 M |
| 04/14/2025 | $22.76 | $22.70 (-0.26%) | $22.93 | $22.22 | 17,937 | $252.74 M |
| 04/11/2025 | $22.60 | $22.73 (0.58%) | $22.73 | $22.11 | 17,841 | $253.07 M |
| 04/10/2025 | $23.50 | $22.60 (-3.83%) | $24.84 | $22.22 | 26,800 | $251.62 M |
| 04/09/2025 | $23.00 | $23.60 (2.61%) | $24.75 | $22.42 | 51,501 | $262.76 M |
| 04/08/2025 | $24.17 | $23.22 (-3.93%) | $24.25 | $23.12 | 31,405 | $258.53 M |
| 04/07/2025 | $24.32 | $24.15 (-0.7%) | $25.40 | $23.52 | 40,953 | $268.88 M |
| 04/04/2025 | $23.22 | $24.44 (5.25%) | $24.75 | $23.09 | 40,800 | $272.11 M |
| 04/03/2025 | $24.50 | $23.71 (-3.22%) | $24.50 | $23.55 | 39,048 | $263.98 M |
| 04/02/2025 | $24.73 | $24.94 (0.85%) | $24.94 | $24.62 | 16,100 | $277.68 M |
| 04/01/2025 | $24.83 | $24.87 (0.16%) | $24.98 | $24.70 | 13,000 | $276.90 M |
| 03/31/2025 | $24.52 | $24.72 (0.82%) | $25.16 | $24.52 | 23,719 | $275.23 M |
| 03/28/2025 | $25.29 | $24.83 (-1.82%) | $25.33 | $24.76 | 9,807 | $276.45 M |
| 03/27/2025 | $24.91 | $25.15 (0.96%) | $25.19 | $24.85 | 16,500 | $280.02 M |
| 03/26/2025 | $24.80 | $24.95 (0.6%) | $25.17 | $24.80 | 12,400 | $277.79 M |
| 03/25/2025 | $25.01 | $24.87 (-0.56%) | $25.20 | $24.87 | 18,149 | $276.90 M |
| 03/24/2025 | $25.34 | $25.15 (-0.75%) | $25.40 | $25.13 | 16,500 | $280.02 M |
| 03/21/2025 | $24.62 | $25.08 (1.87%) | $25.13 | $24.62 | 53,347 | $279.24 M |
| 03/20/2025 | $24.81 | $24.95 (0.56%) | $25.06 | $24.81 | 9,512 | $277.79 M |
| 03/19/2025 | $24.90 | $25.08 (0.72%) | $25.27 | $24.80 | 10,829 | $279.24 M |
| 03/18/2025 | $24.80 | $24.78 (-0.08%) | $25.01 | $24.56 | 17,632 | $275.90 M |
| 03/17/2025 | $24.64 | $24.80 (0.65%) | $25.02 | $24.52 | 14,300 | $276.12 M |
| 03/14/2025 | $24.74 | $24.81 (0.28%) | $24.98 | $24.52 | 13,318 | $276.23 M |
| 03/13/2025 | $24.66 | $24.51 (-0.61%) | $24.79 | $24.51 | 11,000 | $272.89 M |
| 03/12/2025 | $24.70 | $24.85 (0.61%) | $24.85 | $24.34 | 14,638 | $276.68 M |
| 03/11/2025 | $25.25 | $24.53 (-2.85%) | $25.25 | $24.53 | 21,924 | $273.11 M |
| 03/10/2025 | $25.01 | $24.78 (-0.92%) | $25.37 | $24.75 | 23,032 | $275.90 M |
| 03/07/2025 | $25.47 | $25.50 (0.12%) | $25.68 | $25.05 | 18,812 | $283.91 M |
| 03/06/2025 | $25.20 | $25.47 (1.07%) | $25.76 | $25.06 | 17,700 | $283.58 M |
| 03/05/2025 | $25.99 | $25.37 (-2.39%) | $25.99 | $25.25 | 20,633 | $282.47 M |
| 03/04/2025 | $25.51 | $25.80 (1.14%) | $26.10 | $25.27 | 23,145 | $287.25 M |
| 03/03/2025 | $26.38 | $25.73 (-2.46%) | $26.38 | $25.65 | 15,128 | $286.47 M |
| 02/28/2025 | $25.96 | $26.26 (1.16%) | $26.26 | $25.68 | 21,500 | $292.37 M |
| 02/27/2025 | $25.61 | $25.80 (0.74%) | $25.80 | $25.55 | 9,700 | $287.25 M |
| 02/26/2025 | $25.71 | $25.73 (0.08%) | $25.73 | $25.36 | 14,300 | $286.47 M |
| 02/25/2025 | $25.57 | $25.67 (0.39%) | $25.98 | $25.48 | 16,600 | $285.81 M |
| 02/24/2025 | $25.66 | $25.40 (-1.01%) | $25.68 | $25.39 | 15,500 | $282.80 M |
| 02/21/2025 | $26.10 | $25.38 (-2.76%) | $26.10 | $25.38 | 19,500 | $282.58 M |
| 02/20/2025 | $25.96 | $25.81 (-0.58%) | $25.96 | $25.47 | 18,536 | $287.36 M |
| 02/19/2025 | $26.39 | $26.15 (-0.91%) | $26.39 | $25.81 | 21,600 | $291.15 M |
| 02/18/2025 | $25.94 | $26.44 (1.93%) | $26.44 | $25.64 | 40,416 | $294.38 M |
| 02/14/2025 | $25.73 | $25.72 (-0.04%) | $26.00 | $25.59 | 16,231 | $286.36 M |
| 02/13/2025 | $26.05 | $25.70 (-1.34%) | $26.05 | $25.51 | 25,902 | $286.14 M |
| 02/12/2025 | $25.68 | $25.82 (0.55%) | $25.99 | $25.64 | 20,411 | $287.48 M |
| 02/11/2025 | $25.55 | $26.13 (2.27%) | $26.13 | $25.24 | 38,731 | $290.93 M |
| 02/10/2025 | $25.80 | $25.73 (-0.27%) | $25.92 | $25.67 | 29,505 | $286.47 M |
| 02/07/2025 | $25.93 | $25.84 (-0.35%) | $26.05 | $25.48 | 36,200 | $287.70 M |
| 02/06/2025 | $25.55 | $26.07 (2.04%) | $26.07 | $25.55 | 40,301 | $290.26 M |
| 02/05/2025 | $25.70 | $25.74 (0.16%) | $25.81 | $25.68 | 23,000 | $286.59 M |
| 02/04/2025 | $25.32 | $25.72 (1.58%) | $25.75 | $25.32 | 29,600 | $286.36 M |
| 02/03/2025 | $25.25 | $25.40 (0.59%) | $25.52 | $25.25 | 26,700 | $282.80 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.
