×

First Bancorp (ME) - 26 Year Stock Price History | FNLC

Historical daily share price chart and data for First Bancorp (ME) since 1999 adjusted for splits and dividends. The latest closing stock price for First Bancorp (ME) as of April 11, 2025 is 22.73.
  • The all-time high First Bancorp (ME) stock closing price was 30.15 on November 06, 2024.
  • The First Bancorp (ME) 52-week high stock price is 31.05, which is 36.6% above the current share price.
  • The First Bancorp (ME) 52-week low stock price is 21.77, which is 4.2% below the current share price.
  • The average First Bancorp (ME) stock price for the last 52 weeks is 25.68.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
First Bancorp (ME) Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 24.9841 25.8847 26.3512 22.6000 22.7300 -14.50%
2024 24.1719 26.0850 30.1518 20.7918 26.5845 2.49%
2023 23.2051 25.7992 26.9695 20.1384 25.9379 -0.50%
2022 25.6711 26.6310 28.4841 23.5802 26.0691 -0.40%
2021 23.8184 20.6188 26.9977 19.3922 26.1725 29.23%
2020 17.9378 22.9662 23.1263 13.9293 20.2520 -11.50%
2019 19.8026 19.3338 23.1555 18.0802 22.8830 20.16%
2018 20.3150 18.9141 22.3185 18.1029 19.0442 0.24%
2017 19.0954 21.6105 22.1164 17.2377 18.9978 -14.72%
2016 14.6255 12.6714 22.2767 11.6149 22.2767 68.76%
2015 11.7403 11.0828 14.5092 10.1862 13.2002 17.20%
2014 10.1500 10.1295 11.2945 9.3752 11.2633 10.22%
2013 9.8568 9.8810 10.5939 9.0593 10.2185 10.64%
2012 8.6792 8.5982 10.2164 7.4291 9.2361 12.38%
2011 7.4563 8.0347 8.5179 6.2803 8.2185 2.74%
2010 7.1260 7.4849 8.0752 6.1690 7.9992 8.05%
2009 8.0628 8.7928 10.2435 5.0683 7.4033 -19.95%
2008 7.5566 6.5834 10.0182 5.9345 9.2485 44.03%
2007 6.7968 6.9949 7.5102 6.2720 6.4211 -8.69%
2006 7.0969 7.1341 7.4996 6.7969 7.0319 -1.62%
2005 7.1030 6.8722 8.0274 6.4503 7.1475 3.70%
2004 6.9323 6.4095 9.3677 5.7517 6.8923 7.54%
2003 4.9827 4.0213 6.5572 3.7699 6.4092 63.37%
2002 3.4609 2.6590 4.0379 2.6590 3.9232 47.54%
2001 2.2334 1.7742 2.6770 1.7451 2.6590 49.21%
2000 1.7148 1.8311 1.8311 1.4746 1.7820 -1.47%
Sector Industry Market Cap Revenue
Finance Banks - Northeast $0.283B $0.165B
The FIRST BANCORP, headquartered in Damariscotta, Maine, is the holding company for The First, N.A., an independent community bank in coastal Maine. The Bank provides a full range of consumer and commercial banking products and services from fourteen offices in Lincoln, Knox, Hancock and Washington Counties. First Advisors, a division of The First, provides investment advisory, private banking and trust services from two offices in Lincoln and Hancock Counties.
Stock Name Country Market Cap PE Ratio
Webster Financial (WBS) United States $9.548B 10.35
Bank OZK (OZK) United States $5.355B 7.69
Flagstar Financial (FLG) United States $5.010B 0.00
Valley National Bancorp (VLY) United States $4.834B 15.06
Eastern Bankshares (EBC) United States $3.759B 16.84
Fulton Financial (FULT) United States $3.522B 10.46
Atlantic Union Bankshares (AUB) United States $3.156B 12.65
Independent Bank (INDB) United States $2.881B 14.90
Bancorp (TBBK) United States $2.660B 12.85
FB Financial (FBK) United States $2.302B 14.51
NBT Bancorp (NBTB) United States $2.210B 15.93
OFG Bancorp (OFG) United States $1.910B 9.86
Merchants Bancorp (MBIN) United States $1.886B 6.53
Pathward Financial (CASH) United States $1.826B 11.16
Nicolet Bankshares (NIC) United States $1.766B 14.87
First Commonwealth Financial (FCF) United States $1.633B 11.54
S&T Bancorp (STBA) United States $1.498B 11.48
Sandy Spring Bancorp (SASR) United States $1.424B 16.60
Byline Bancorp (BY) United States $1.267B 10.30
Bank First National (BFC) United States $1.023B 15.82
Premier Financial (PFC) United States $1.003B 13.20
ConnectOne Bancorp (CNOB) United States $0.953B 13.72
First Mid Bancshares (FMBH) United States $0.904B 10.90
Univest Of Pennsylvania (UVSP) United States $0.857B 11.85
NB Bancorp (NBBK) United States $0.801B 16.46
CrossFirst Bankshares (CFB) United States $0.788B 9.93
HBT Financial (HBT) United States $0.774B 10.34
Business First Bancshares (BFST) United States $0.766B 10.46
Horizon Bancorp (IN) (HBNC) United States $0.719B 11.67
Eagle Bancorp (EGBN) United States $0.682B 12.01
Esquire Financial Holdings (ESQ) United States $0.659B 15.35
Metropolitan Bank Holding (MCB) United States $0.651B 8.68
Equity Bancshares (EQBK) United States $0.650B 9.60
Orrstown Financial Services Inc (ORRF) United States $0.638B 8.92
Camden National (CAC) United States $0.629B 11.85
TrustCo Bank Corp NY (TRST) United States $0.617B 12.63
Washington Trust Bancorp (WASH) United States $0.601B 12.49
SmartFinancial (SMBK) United States $0.581B 16.65
Peapack-Gladstone Financial (PGC) United States $0.565B 17.37
Mid Penn Bancorp (MPB) United States $0.553B 10.27
Hingham Institution For Savings (HIFS) United States $0.551B 45.77
Enterprise Bancorp Inc (EBTC) United States $0.528B 13.57
CNB Financial (CCNE) United States $0.521B 10.42
Shore Bancshares Inc (SHBI) United States $0.507B 9.22
Capital Bancorp (CBNK) United States $0.504B 11.36
HarborOne Bancorp (HONE) United States $0.501B 17.51
Peoples Financial Services (PFIS) United States $0.483B 12.81
Unity Bancorp (UNTY) United States $0.469B 11.56
Arrow Financial (AROW) United States $0.440B 13.34
Financial Institutions (FISI) United States $0.437B 9.07
Midland States Bancorp (MSBI) United States $0.405B 0.00
Carter Bankshares (CARE) United States $0.392B 16.18
Bridgewater Bancshares (BWB) United States $0.386B 13.48
Dacotah Banks (DBIN) United States $0.374B 14.06
Farmers & Merchants Bancorp (FMAO) United States $0.338B 13.00
Northeast Community Bancorp (NECB) United States $0.324B 6.45
Citizens & Northern Corp (CZNC) United States $0.319B 12.26
Pioneer Bancorp (PBFS) United States $0.305B 16.07
First Bank (FRBA) United States $0.290B 8.62
Orange County Bancorp (OBT) United States $0.289B 10.32
First Of Long Island (FLIC) United States $0.288B 15.98
Citizens Financial Services (CZFS) United States $0.285B 9.89
LINKBANCORP (LNKB) United States $0.279B 10.23
First Internet Bancorp (INBK) United States $0.260B 11.90
Fidelity D&D Bancorp (FDBC) United States $0.249B 12.02
Sterling Bancorp (SBT) United States $0.241B 92.20
Bankwell Financial (BWFG) United States $0.240B 25.86
First United (FUNC) United States $0.238B 11.45
Parke Bancorp (PKBK) United States $0.230B 8.54
Penns Woods Bancorp (PWOD) United States $0.222B 12.00
Hawthorn Bancshares (HWBK) United States $0.220B 12.06
Blue Foundry Bancorp (BLFY) United States $0.217B 0.00
Princeton Bancorp (BPRN) United States $0.217B 11.08
Provident Bancorp (PVBC) United States $0.212B 27.74
Norwood Financial (NWFL) United States $0.206B 13.21
Middlefield Banc (MBCN) United States $0.202B 13.05
LCNB (LCNB) United States $0.202B 11.54
Virginia National Bankshares (VABK) United States $0.192B 11.36
Isabella Bank (ISBA) United States $0.187B 12.56
BV Financial (BVFL) United States $0.175B 12.97
Hanover Bancorp (HNVR) United States $0.174B 14.48
Meridian Bank (MRBK) United States $0.174B 10.67
BCB Bancorp (NJ) (BCBP) United States $0.169B 10.11
Franklin Financial Services (FRAF) United States $0.164B 14.96
Chain Bridge Bancorp (CBNA) United States $0.162B 0.00
CB Financial Services (CBFV) United States $0.144B 13.73
SB Financial (SBFG) United States $0.140B 12.27
Richmond Mutual Bancorporation (RMBI) United States $0.137B 13.81
ECB Bancorp (ECBK) United States $0.133B 31.15
Union Bankshares (UNB) United States $0.130B 14.77
QNB (QNBC) United States $0.129B 11.22
MainStreet Bank (MNSB) United States $0.123B 34.55
CF Bankshares (CFBK) United States $0.121B 11.46
SR Bancorp (SRBK) United States $0.112B 201.83
William Penn Bancorporation (WMPN) United States $0.111B 0.00
Rhinebeck Bancorp (RBKB) United States $0.111B 27.14
PSB Holdings (PSBQ) United States $0.109B 10.97
Bogota Financial (BSBK) United States $0.103B 0.00
Community Bancorp (CMTV) United States $0.099B 8.07
DimeCo (DIMC) United States $0.098B 7.56
American Bank (AMBK) United States $0.098B 0.00
Magyar Bancorp (MGYR) United States $0.093B 11.00
Jeffersonville Bancorp (JFBC) United States $0.091B 8.43
First Keystone (FKYS) United States $0.088B 15.67
Southern Michigan Bancorp (SOMC) United States $0.087B 8.33
Oxford Bank (OXBC) $0.086B 8.62
University Bancorp (UNIB) United States $0.086B 0.00
Harleysville Savings Financial (HARL) United States $0.085B 10.27
IF Bancorp (IROQ) United States $0.080B 25.65
Freedom Financial Holdings (FDVA) United States $0.075B 16.15
F & M Bank (FMBM) United States $0.074B 10.04
Territorial Bancorp (TBNK) United States $0.073B 0.00
Community Heritage Financial (CMHF) $0.072B 10.89
1st Colonial Bancorp (FCOB) United States $0.072B 9.15
Cullman Bancorp (CULL) United States $0.069B 20.40
FFBW (FFBW) United States $0.068B 0.00
Potomac Bancshares (PTBS) $0.068B 9.61
NSTS Bancorp (NSTS) United States $0.064B 0.00
1895 Bancorp Of Wisconsin (BCOW) United States $0.060B 0.00
Westbury Bancorp (WBBW) United States $0.058B 0.00
First Seacoast Bancorp (FSEA) United States $0.051B 0.00
CFSB Bancorp (CFSB) United States $0.050B 0.00
AmeriServ Financial (ASRV) United States $0.042B 12.24
PB Bankshares (PBBK) United States $0.038B 23.50
Glen Burnie Bancorp (GLBZ) United States $0.014B 0.00
Patriot National Bancorp (PNBK) United States $0.004B 0.00