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