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 30, 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.
| First Bancorp (ME) Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 24.7615 | 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 | $0.274B | $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 | $17.599B | 12.62 |
| Webster Financial (WBS) | United States | $8.765B | 9.77 |
| Bank OZK (OZK) | United States | $5.072B | 7.33 |
| Valley National Bancorp (VLY) | United States | $4.951B | 14.26 |
| Flagstar Financial (FLG) | United States | $4.902B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $4.297B | 11.17 |
| Eastern Bankshares (EBC) | United States | $3.209B | 13.07 |
| Fulton Financial (FULT) | United States | $3.161B | 8.83 |
| Independent Bank (INDB) | United States | $2.648B | 13.84 |
| Bancorp (TBBK) | United States | $2.429B | 11.69 |
| FB Financial (FBK) | United States | $2.014B | 12.93 |
| NBT Bancorp (NBTB) | United States | $1.987B | 13.74 |
| Nicolet Bankshares (NIC) | United States | $1.868B | 15.13 |
| OFG Bancorp (OFG) | United States | $1.863B | 9.95 |
| Pathward Financial (CASH) | United States | $1.860B | 10.53 |
| First Commonwealth Financial (FCF) | United States | $1.651B | 11.74 |
| Merchants Bancorp (MBIN) | United States | $1.503B | 6.02 |
| S&T Bancorp (STBA) | United States | $1.418B | 10.66 |
| Byline Bancorp (BY) | United States | $1.204B | 9.59 |
| Bank First National (BFC) | United States | $1.148B | 17.10 |
| ConnectOne Bancorp (CNOB) | United States | $0.880B | 11.97 |
| Univest Of Pennsylvania (UVSP) | United States | $0.862B | 11.22 |
| First Mid Bancshares (FMBH) | United States | $0.852B | 10.15 |
| Esquire Financial Holdings (ESQ) | United States | $0.768B | 17.16 |
| HBT Financial (HBT) | United States | $0.755B | 9.95 |
| Business First Bancshares (BFST) | United States | $0.717B | 9.17 |
| Metropolitan Bank Holding (MCB) | United States | $0.690B | 9.68 |
| Equity Bancshares (EQBK) | United States | $0.686B | 9.10 |
| NB Bancorp (NBBK) | United States | $0.685B | 13.40 |
| Camden National (CAC) | United States | $0.674B | 10.71 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.655B | 9.13 |
| TrustCo Bank Corp NY (TRST) | United States | $0.593B | 11.63 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.584B | 7.86 |
| SmartFinancial (SMBK) | United States | $0.542B | 14.22 |
| Capital Bancorp (CBNK) | United States | $0.541B | 10.65 |
| Washington Trust Bancorp (WASH) | United States | $0.537B | 11.28 |
| Eagle Bancorp (EGBN) | United States | $0.535B | 9.03 |
| Mid Penn Bancorp (MPB) | United States | $0.520B | 9.40 |
| Financial Institutions (FISI) | United States | $0.517B | 6.75 |
| Peoples Financial Services (PFIS) | United States | $0.492B | 10.40 |
| HarborOne Bancorp (HONE) | United States | $0.491B | 18.39 |
| Peapack-Gladstone Financial (PGC) | United States | $0.491B | 15.37 |
| Shore Bancshares Inc (SHBI) | United States | $0.487B | 8.64 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.487B | 11.90 |
| CNB Financial (CCNE) | United States | $0.464B | 9.22 |
| Unity Bancorp (UNTY) | United States | $0.449B | 10.50 |
| Arrow Financial (AROW) | United States | $0.433B | 13.66 |
| Bridgewater Bancshares (BWB) | United States | $0.403B | 13.12 |
| Carter Bankshares (CARE) | United States | $0.381B | 14.55 |
| Dacotah Banks (DBIN) | United States | $0.373B | 12.55 |
| Midland States Bancorp (MSBI) | United States | $0.360B | 0.00 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.330B | 11.91 |
| Northeast Community Bancorp (NECB) | United States | $0.322B | 6.56 |
| Citizens Financial Services (CZFS) | United States | $0.301B | 10.26 |
| Pioneer Bancorp (PBFS) | United States | $0.296B | 14.88 |
| Citizens & Northern Corp (CZNC) | United States | $0.291B | 10.75 |
| Orange County Bancorp (OBT) | United States | $0.291B | 10.59 |
| Bankwell Financial (BWFG) | United States | $0.277B | 22.40 |
| First Of Long Island (FLIC) | United States | $0.269B | 15.38 |
| Mvb Financial (MVBF) | United States | $0.258B | 13.60 |
| LINKBANCORP (LNKB) | United States | $0.254B | 8.83 |
| Middlefield Banc (MBCN) | United States | $0.240B | 14.78 |
| Norwood Financial (NWFL) | United States | $0.240B | 12.89 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.236B | 10.90 |
| Parke Bancorp (PKBK) | United States | $0.232B | 8.13 |
| Penns Woods Bancorp (PWOD) | United States | $0.225B | 9.99 |
| First Internet Bancorp (INBK) | United States | $0.213B | 12.02 |
| Princeton Bancorp (BPRN) | United States | $0.213B | 10.40 |
| Virginia National Bankshares (VABK) | United States | $0.206B | 11.57 |
| Hawthorn Bancshares (HWBK) | United States | $0.205B | 10.75 |
| LCNB (LCNB) | United States | $0.204B | 10.51 |
| Isabella Bank (ISBA) | United States | $0.203B | 12.73 |
| Provident Bancorp (PVBC) | United States | $0.203B | 43.85 |
| Blue Foundry Bancorp (BLFY) | United States | $0.200B | 0.00 |
| First United (FUNC) | United States | $0.196B | 8.70 |
| Chain Bridge Bancorp (CBNA) | United States | $0.177B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.172B | 14.85 |
| Hanover Bancorp (HNVR) | United States | $0.165B | 13.56 |
| BV Financial (BVFL) | United States | $0.164B | 12.78 |
| Meridian Bank (MRBK) | United States | $0.153B | 9.55 |
| ECB Bancorp (ECBK) | United States | $0.149B | 29.38 |
| CB Financial Services (CBFV) | United States | $0.147B | 15.23 |
| MainStreet Bank (MNSB) | United States | $0.146B | 52.64 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.141B | 15.42 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.140B | 54.53 |
| Union Bankshares (UNB) | United States | $0.137B | 15.40 |
| Rhinebeck Bancorp (RBKB) | United States | $0.130B | 24.40 |
| SB Financial (SBFG) | United States | $0.128B | 10.83 |
| Patriot National Bancorp (PNBK) | United States | $0.126B | 0.00 |
| CF Bankshares (CFBK) | United States | $0.125B | 10.57 |
| QNB (QNBC) | United States | $0.125B | 10.84 |
| SR Bancorp (SRBK) | United States | $0.116B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.102B | 9.48 |
| Magyar Bancorp (MGYR) | United States | $0.102B | 10.90 |
| Community Bancorp (CMTV) | United States | $0.101B | 7.56 |
| American Bank (AMBK) | United States | $0.096B | 9.97 |
| DimeCo (DIMC) | United States | $0.094B | 6.81 |
| Southern Michigan Bancorp (SOMC) | United States | $0.094B | 8.66 |
| First Keystone (FKYS) | United States | $0.093B | 14.56 |
| Bogota Financial (BSBK) | United States | $0.093B | 0.00 |
| 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 | $0.082B | 24.05 |
| Freedom Financial Holdings (FDVA) | United States | $0.081B | 14.79 |
| Harleysville Savings Financial (HARL) | United States | $0.080B | 9.69 |
| Community Heritage Financial (CMHF) | $0.076B | 10.74 | |
| 1st Colonial Bancorp (FCOB) | United States | $0.073B | 9.22 |
| Potomac Bancshares (PTBS) | $0.071B | 9.38 | |
| F & M Bank (FMBM) | United States | $0.070B | 8.13 |
| Cullman Bancorp (CULL) | United States | $0.068B | 20.96 |
| NSTS Bancorp (NSTS) | United States | $0.066B | 0.00 |
| FFBW (FFBW) | United States | $0.065B | 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 | $0.052B | 0.00 |
| Cib Marine Bancshares (CIBH) | United States | $0.050B | 22.05 |
| AmeriServ Financial (ASRV) | United States | $0.046B | 12.73 |
| PB Bankshares (PBBK) | United States | $0.041B | 19.34 |
| Marathon Bancorp (MBBC) | United States | $0.029B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.014B | 494.07 |
| First Bank (FRBA) | United States | $0.000B | 9.15 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 33.67 |