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 May 28, 2025 is 24.19.
  • 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 28.4% above the current share price.
  • The First Bancorp (ME) 52-week low stock price is 22.11, which is 8.6% below the current share price.
  • The average First Bancorp (ME) stock price for the last 52 weeks is 25.81.
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 24.7703 25.8847 26.3512 22.6000 24.1900 -9.01%
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 $0.275B $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
Citizens Financial (CFG) United States $17.669B 12.67
Webster Financial (WBS) United States $8.832B 9.85
Bank OZK (OZK) United States $5.161B 7.46
Valley National Bancorp (VLY) United States $4.995B 14.39
Flagstar Financial (FLG) United States $4.910B 0.00
Atlantic Union Bankshares (AUB) United States $4.270B 11.10
Eastern Bankshares (EBC) United States $3.217B 13.10
Fulton Financial (FULT) United States $3.189B 8.90
Independent Bank (INDB) United States $2.661B 13.90
Bancorp (TBBK) United States $2.443B 11.76
FB Financial (FBK) United States $2.040B 13.10
NBT Bancorp (NBTB) United States $2.014B 13.93
OFG Bancorp (OFG) United States $1.896B 10.12
Nicolet Bankshares (NIC) United States $1.890B 15.31
Pathward Financial (CASH) United States $1.867B 10.56
First Commonwealth Financial (FCF) United States $1.657B 11.78
Merchants Bancorp (MBIN) United States $1.517B 6.08
S&T Bancorp (STBA) United States $1.426B 10.72
Byline Bancorp (BY) United States $1.219B 9.71
Bank First National (BFC) United States $1.147B 17.08
ConnectOne Bancorp (CNOB) United States $0.893B 12.15
Univest Of Pennsylvania (UVSP) United States $0.869B 11.32
First Mid Bancshares (FMBH) United States $0.857B 10.21
Esquire Financial Holdings (ESQ) United States $0.766B 17.12
HBT Financial (HBT) United States $0.760B 10.02
Business First Bancshares (BFST) United States $0.721B 9.23
Metropolitan Bank Holding (MCB) United States $0.699B 9.80
NB Bancorp (NBBK) United States $0.695B 13.60
Equity Bancshares (EQBK) United States $0.692B 9.18
Camden National (CAC) United States $0.681B 10.81
Horizon Bancorp (IN) (HBNC) United States $0.662B 9.22
TrustCo Bank Corp NY (TRST) United States $0.599B 11.74
Orrstown Financial Services Inc (ORRF) United States $0.589B 7.92
Washington Trust Bancorp (WASH) United States $0.550B 11.53
Capital Bancorp (CBNK) United States $0.545B 10.73
SmartFinancial (SMBK) United States $0.542B 14.22
Eagle Bancorp (EGBN) United States $0.541B 9.13
Mid Penn Bancorp (MPB) United States $0.528B 9.53
Financial Institutions (FISI) United States $0.522B 6.82
Peoples Financial Services (PFIS) United States $0.496B 10.50
HarborOne Bancorp (HONE) United States $0.493B 18.47
Peapack-Gladstone Financial (PGC) United States $0.493B 15.45
Shore Bancshares Inc (SHBI) United States $0.491B 8.71
Enterprise Bancorp Inc (EBTC) United States $0.489B 11.96
CNB Financial (CCNE) United States $0.470B 9.34
Unity Bancorp (UNTY) United States $0.444B 10.39
Arrow Financial (AROW) United States $0.438B 13.83
Bridgewater Bancshares (BWB) United States $0.407B 13.25
Dacotah Banks (DBIN) United States $0.384B 12.92
Carter Bankshares (CARE) United States $0.381B 14.57
Midland States Bancorp (MSBI) United States $0.363B 0.00
Farmers & Merchants Bancorp (FMAO) United States $0.333B 12.02
Northeast Community Bancorp (NECB) United States $0.322B 6.57
Pioneer Bancorp (PBFS) United States $0.305B 15.31
Orange County Bancorp (OBT) United States $0.303B 11.01
Citizens & Northern Corp (CZNC) United States $0.296B 10.92
Citizens Financial Services (CZFS) United States $0.291B 9.91
Bankwell Financial (BWFG) United States $0.278B 22.50
First Of Long Island (FLIC) United States $0.271B 15.53
Patriot National Bancorp (PNBK) United States $0.262B 0.00
Mvb Financial (MVBF) United States $0.258B 13.59
LINKBANCORP (LNKB) United States $0.254B 8.82
Norwood Financial (NWFL) United States $0.243B 13.08
Fidelity D&D Bancorp (FDBC) United States $0.236B 10.87
Parke Bancorp (PKBK) United States $0.234B 8.19
Middlefield Banc (MBCN) United States $0.233B 14.34
Penns Woods Bancorp (PWOD) United States $0.223B 9.89
Princeton Bancorp (BPRN) United States $0.216B 10.58
First Internet Bancorp (INBK) United States $0.214B 12.05
LCNB (LCNB) United States $0.207B 10.66
Isabella Bank (ISBA) United States $0.205B 12.85
Blue Foundry Bancorp (BLFY) United States $0.204B 0.00
Hawthorn Bancshares (HWBK) United States $0.202B 10.59
Virginia National Bankshares (VABK) United States $0.202B 11.34
Provident Bancorp (PVBC) United States $0.200B 43.15
First United (FUNC) United States $0.194B 8.62
Chain Bridge Bancorp (CBNA) United States $0.175B 0.00
Franklin Financial Services (FRAF) United States $0.172B 14.87
Hanover Bancorp (HNVR) United States $0.166B 13.63
BV Financial (BVFL) United States $0.162B 12.62
Meridian Bank (MRBK) United States $0.153B 9.55
MainStreet Bank (MNSB) United States $0.149B 53.83
ECB Bancorp (ECBK) United States $0.146B 28.89
CB Financial Services (CBFV) United States $0.144B 14.92
BCB Bancorp (NJ) (BCBP) United States $0.140B 54.47
Richmond Mutual Bancorporation (RMBI) United States $0.139B 15.19
Union Bankshares (UNB) United States $0.130B 14.64
QNB (QNBC) United States $0.128B 11.16
Rhinebeck Bancorp (RBKB) United States $0.128B 24.08
SB Financial (SBFG) United States $0.126B 10.67
CF Bankshares (CFBK) United States $0.125B 10.57
SR Bancorp (SRBK) United States $0.117B 0.00
PSB Holdings (PSBQ) United States $0.101B 9.43
Community Bancorp (CMTV) United States $0.099B 7.38
Magyar Bancorp (MGYR) United States $0.099B 10.61
American Bank (AMBK) United States $0.096B 9.97
DimeCo (DIMC) United States $0.094B 6.81
First Keystone (FKYS) United States $0.093B 14.56
Bogota Financial (BSBK) United States $0.093B 0.00
Southern Michigan Bancorp (SOMC) United States $0.093B 8.51
CFSB Bancorp (CFSB) United States $0.089B 0.00
Winchester Bancorp (WSBK) $0.087B 0.00
Jeffersonville Bancorp (JFBC) United States $0.084B 7.29
Oxford Bank (OXBC) $0.084B 8.79
University Bancorp (UNIB) United States $0.083B 0.00
IF Bancorp (IROQ) United States $0.081B 23.79
Freedom Financial Holdings (FDVA) United States $0.081B 14.87
Harleysville Savings Financial (HARL) United States $0.080B 9.69
Community Heritage Financial (CMHF) $0.074B 10.41
1st Colonial Bancorp (FCOB) United States $0.073B 9.19
Potomac Bancshares (PTBS) $0.072B 9.43
F & M Bank (FMBM) United States $0.069B 7.98
Cullman Bancorp (CULL) United States $0.067B 20.60
NSTS Bancorp (NSTS) United States $0.065B 0.00
FFBW (FFBW) United States $0.062B 0.00
Westbury Bancorp (WBBW) United States $0.061B 0.00
1895 Bancorp Of Wisconsin (BCOW) United States $0.056B 0.00
First Seacoast Bancorp (FSEA) United States $0.054B 0.00
AmeriServ Financial (ASRV) United States $0.045B 12.27
PB Bankshares (PBBK) United States $0.041B 19.45
Marathon Bancorp (MBBC) United States $0.029B 0.00
Glen Burnie Bancorp (GLBZ) United States $0.015B 524.00
First Bank (FRBA) United States $0.000B 9.13
Hingham Institution For Savings (HIFS) United States $0.000B 33.93