-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
-1.33% -
3 MONTH PERFORMANCE
+11.32% -
6 MONTH PERFORMANCE
+8.41% -
YEAR-TO-DATE PERFORMANCE
-7.69% -
1 YEAR PERFORMANCE
+9.92%
The First Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $26.06 | $26.07 (0.04%) | $26.49 | $25.93 | 9,000 | $287.65 M |
| 10/03/2024 | $25.60 | $25.62 (0.08%) | $25.79 | $25.45 | 9,951 | $282.69 M |
| 10/02/2024 | $25.41 | $25.60 (0.75%) | $25.76 | $25.41 | 12,448 | $282.47 M |
| 10/01/2024 | $26.03 | $25.58 (-1.73%) | $26.03 | $25.39 | 14,143 | $282.25 M |
| 09/30/2024 | $25.92 | $26.32 (1.54%) | $26.33 | $25.92 | 12,900 | $290.41 M |
| 09/27/2024 | $26.20 | $26.12 (-0.31%) | $26.25 | $25.96 | 15,239 | $288.20 M |
| 09/26/2024 | $26.25 | $25.99 (-0.99%) | $26.25 | $25.81 | 14,500 | $286.77 M |
| 09/25/2024 | $26.12 | $26.03 (-0.34%) | $26.25 | $25.83 | 13,819 | $287.21 M |
| 09/24/2024 | $26.25 | $26.25 (0%) | $26.33 | $26.03 | 14,700 | $289.64 M |
| 09/23/2024 | $26.44 | $26.25 (-0.72%) | $26.44 | $25.99 | 12,500 | $289.64 M |
| 09/20/2024 | $26.25 | $26.36 (0.42%) | $26.56 | $26.17 | 95,813 | $290.85 M |
| 09/19/2024 | $27.77 | $27.10 (-2.41%) | $27.77 | $26.82 | 22,200 | $299.02 M |
| 09/18/2024 | $27.36 | $27.17 (-0.69%) | $27.40 | $26.90 | 39,100 | $299.79 M |
| 09/17/2024 | $27.36 | $27.29 (-0.26%) | $27.64 | $27.25 | 25,800 | $301.11 M |
| 09/16/2024 | $26.94 | $27.00 (0.22%) | $27.01 | $26.65 | 17,400 | $297.91 M |
| 09/13/2024 | $26.85 | $26.77 (-0.3%) | $26.91 | $26.65 | 13,900 | $295.38 M |
| 09/12/2024 | $26.00 | $26.31 (1.19%) | $26.31 | $26.00 | 7,900 | $290.30 M |
| 09/11/2024 | $25.41 | $25.91 (1.97%) | $25.93 | $25.41 | 8,700 | $285.89 M |
| 09/10/2024 | $25.73 | $26.08 (1.36%) | $26.08 | $25.73 | 6,300 | $287.76 M |
| 09/09/2024 | $26.15 | $25.94 (-0.8%) | $26.18 | $25.94 | 10,900 | $286.22 M |
| 09/06/2024 | $27.03 | $26.03 (-3.7%) | $27.03 | $25.96 | 9,432 | $287.21 M |
| 09/05/2024 | $26.57 | $26.40 (-0.64%) | $26.77 | $26.31 | 7,000 | $291.29 M |
| 09/04/2024 | $27.23 | $26.74 (-1.8%) | $27.41 | $26.74 | 14,900 | $295.05 M |
| 09/03/2024 | $27.26 | $27.26 (0%) | $27.39 | $27.01 | 9,700 | $300.78 M |
| 08/30/2024 | $27.31 | $27.89 (2.12%) | $27.89 | $27.31 | 5,643 | $307.73 M |
| 08/29/2024 | $27.62 | $27.71 (0.33%) | $27.81 | $27.50 | 11,840 | $305.75 M |
| 08/28/2024 | $27.00 | $27.22 (0.81%) | $27.39 | $26.90 | 8,700 | $300.34 M |
| 08/27/2024 | $27.30 | $26.86 (-1.61%) | $27.30 | $26.76 | 9,017 | $296.37 M |
| 08/26/2024 | $27.99 | $27.34 (-2.32%) | $28.15 | $27.34 | 14,204 | $301.67 M |
| 08/23/2024 | $26.16 | $27.61 (5.54%) | $27.97 | $26.16 | 26,325 | $304.64 M |
| 08/22/2024 | $26.00 | $25.87 (-0.5%) | $26.15 | $25.67 | 10,623 | $285.45 M |
| 08/21/2024 | $25.49 | $25.78 (1.14%) | $25.98 | $25.35 | 20,314 | $284.45 M |
| 08/20/2024 | $25.83 | $25.09 (-2.86%) | $25.93 | $25.02 | 17,349 | $276.84 M |
| 08/19/2024 | $25.45 | $25.92 (1.85%) | $26.22 | $25.43 | 8,300 | $286.00 M |
| 08/16/2024 | $24.83 | $25.13 (1.21%) | $25.51 | $24.83 | 12,344 | $277.28 M |
| 08/15/2024 | $24.63 | $24.86 (0.93%) | $25.10 | $24.63 | 13,228 | $274.30 M |
| 08/14/2024 | $24.47 | $24.01 (-1.88%) | $24.47 | $23.93 | 7,026 | $264.92 M |
| 08/13/2024 | $24.00 | $24.02 (0.08%) | $24.02 | $23.36 | 8,534 | $265.03 M |
| 08/12/2024 | $23.83 | $23.51 (-1.34%) | $23.83 | $23.28 | 21,903 | $259.41 M |
| 08/09/2024 | $24.58 | $23.96 (-2.52%) | $24.58 | $23.96 | 14,304 | $264.37 M |
| 08/08/2024 | $24.52 | $24.68 (0.65%) | $24.70 | $24.47 | 6,929 | $272.32 M |
| 08/07/2024 | $24.65 | $24.03 (-2.52%) | $24.65 | $24.03 | 8,606 | $265.14 M |
| 08/06/2024 | $24.35 | $24.55 (0.82%) | $24.75 | $24.27 | 13,000 | $270.88 M |
| 08/05/2024 | $24.90 | $24.40 (-2.01%) | $24.90 | $24.11 | 23,400 | $269.23 M |
| 08/02/2024 | $25.90 | $25.65 (-0.97%) | $26.22 | $25.65 | 16,209 | $283.02 M |
| 08/01/2024 | $28.34 | $26.71 (-5.75%) | $28.34 | $26.53 | 19,800 | $294.71 M |
| 07/31/2024 | $27.85 | $28.15 (1.08%) | $28.87 | $27.85 | 22,835 | $310.60 M |
| 07/30/2024 | $26.87 | $28.22 (5.02%) | $28.23 | $26.87 | 19,100 | $311.38 M |
| 07/29/2024 | $29.44 | $28.08 (-4.62%) | $29.44 | $28.05 | 9,723 | $309.83 M |
| 07/26/2024 | $29.61 | $29.42 (-0.64%) | $29.75 | $29.00 | 17,900 | $324.62 M |
| 07/25/2024 | $27.92 | $29.24 (4.73%) | $29.60 | $27.92 | 30,826 | $322.63 M |
| 07/24/2024 | $27.89 | $27.86 (-0.11%) | $28.54 | $27.71 | 26,331 | $307.40 M |
| 07/23/2024 | $27.56 | $28.11 (2%) | $28.72 | $27.56 | 29,100 | $310.16 M |
| 07/22/2024 | $27.37 | $27.85 (1.75%) | $28.15 | $27.00 | 31,867 | $307.29 M |
| 07/19/2024 | $27.60 | $27.35 (-0.91%) | $27.71 | $27.08 | 24,669 | $301.78 M |
| 07/18/2024 | $27.34 | $27.38 (0.15%) | $28.37 | $27.34 | 19,236 | $302.11 M |
| 07/17/2024 | $26.85 | $27.60 (2.79%) | $27.73 | $26.59 | 30,358 | $304.53 M |
| 07/16/2024 | $26.11 | $27.05 (3.6%) | $27.19 | $25.86 | 32,946 | $298.47 M |
| 07/15/2024 | $24.71 | $25.76 (4.25%) | $25.83 | $24.71 | 27,209 | $284.23 M |
| 07/12/2024 | $25.49 | $24.72 (-3.02%) | $25.49 | $24.67 | 21,052 | $272.76 M |
| 07/11/2024 | $23.80 | $25.12 (5.55%) | $25.60 | $23.55 | 29,033 | $277.17 M |
| 07/10/2024 | $23.82 | $23.48 (-1.43%) | $23.82 | $23.43 | 14,871 | $259.07 M |
| 07/09/2024 | $23.54 | $23.76 (0.93%) | $23.91 | $23.54 | 8,198 | $262.16 M |
| 07/08/2024 | $23.68 | $23.99 (1.31%) | $24.03 | $23.62 | 12,404 | $264.70 M |
| 07/05/2024 | $24.21 | $23.40 (-3.35%) | $24.29 | $23.33 | 44,760 | $258.19 M |