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 June 06, 2025 is 24.45.
  • 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 27% above the current share price.
  • The First Bancorp (ME) 52-week low stock price is 22.11, which is 9.6% below the current share price.
  • The average First Bancorp (ME) stock price for the last 52 weeks is 25.84.
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 24.7337 25.8847 26.3512 22.6000 24.4500 -8.03%
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 $18.084B 12.97
Webster Financial (WBS) United States $9.032B 10.07
Bank OZK (OZK) United States $5.205B 7.52
Valley National Bancorp (VLY) United States $4.984B 14.35
Flagstar Financial (FLG) United States $4.881B 0.00
Atlantic Union Bankshares (AUB) United States $4.360B 11.33
Eastern Bankshares (EBC) United States $3.188B 12.98
Fulton Financial (FULT) United States $3.171B 8.85
Independent Bank (INDB) United States $2.722B 14.22
Bancorp (TBBK) United States $2.438B 11.73
FB Financial (FBK) United States $2.005B 12.88
NBT Bancorp (NBTB) United States $1.975B 13.66
OFG Bancorp (OFG) United States $1.878B 10.03
Pathward Financial (CASH) United States $1.856B 10.50
Nicolet Bankshares (NIC) United States $1.780B 14.41
First Commonwealth Financial (FCF) United States $1.658B 11.79
Merchants Bancorp (MBIN) United States $1.491B 5.97
S&T Bancorp (STBA) United States $1.425B 10.71
Byline Bancorp (BY) United States $1.215B 9.68
Bank First National (BFC) United States $1.139B 16.97
ConnectOne Bancorp (CNOB) United States $0.886B 12.05
First Mid Bancshares (FMBH) United States $0.866B 10.32
Univest Of Pennsylvania (UVSP) United States $0.851B 11.07
Esquire Financial Holdings (ESQ) United States $0.761B 16.99
HBT Financial (HBT) United States $0.741B 9.76
Business First Bancshares (BFST) United States $0.704B 9.02
Metropolitan Bank Holding (MCB) United States $0.700B 9.81
Equity Bancshares (EQBK) United States $0.693B 9.20
Camden National (CAC) United States $0.667B 10.60
Horizon Bancorp (IN) (HBNC) United States $0.653B 9.10
NB Bancorp (NBBK) United States $0.652B 12.75
TrustCo Bank Corp NY (TRST) United States $0.598B 11.74
Orrstown Financial Services Inc (ORRF) United States $0.595B 8.01
SmartFinancial (SMBK) United States $0.551B 14.44
Washington Trust Bancorp (WASH) United States $0.534B 11.22
Capital Bancorp (CBNK) United States $0.527B 10.37
Eagle Bancorp (EGBN) United States $0.526B 8.89
Financial Institutions (FISI) United States $0.519B 6.77
Mid Penn Bancorp (MPB) United States $0.514B 9.28
Enterprise Bancorp Inc (EBTC) United States $0.500B 12.23
Peapack-Gladstone Financial (PGC) United States $0.494B 15.48
Shore Bancshares Inc (SHBI) United States $0.494B 8.75
HarborOne Bancorp (HONE) United States $0.490B 18.32
Peoples Financial Services (PFIS) United States $0.485B 10.25
CNB Financial (CCNE) United States $0.461B 9.16
Arrow Financial (AROW) United States $0.434B 13.68
Unity Bancorp (UNTY) United States $0.431B 10.09
Bridgewater Bancshares (BWB) United States $0.411B 13.38
Carter Bankshares (CARE) United States $0.383B 14.62
Dacotah Banks (DBIN) United States $0.379B 12.73
Midland States Bancorp (MSBI) United States $0.363B 0.00
Orange County Bancorp (OBT) United States $0.319B 10.07
Farmers & Merchants Bancorp (FMAO) United States $0.318B 11.47
Northeast Community Bancorp (NECB) United States $0.314B 6.40
Pioneer Bancorp (PBFS) United States $0.297B 14.90
Citizens Financial Services (CZFS) United States $0.292B 9.95
Citizens & Northern Corp (CZNC) United States $0.288B 10.61
Bankwell Financial (BWFG) United States $0.281B 22.71
First Of Long Island (FLIC) United States $0.269B 15.42
LINKBANCORP (LNKB) United States $0.265B 9.21
Mvb Financial (MVBF) United States $0.256B 13.51
Norwood Financial (NWFL) United States $0.240B 12.88
Fidelity D&D Bancorp (FDBC) United States $0.236B 10.90
Middlefield Banc (MBCN) United States $0.236B 14.55
Parke Bancorp (PKBK) United States $0.229B 8.04
Penns Woods Bancorp (PWOD) United States $0.225B 9.98
Princeton Bancorp (BPRN) United States $0.213B 10.43
Provident Bancorp (PVBC) United States $0.209B 45.15
Hawthorn Bancshares (HWBK) United States $0.206B 10.81
Isabella Bank (ISBA) United States $0.206B 12.94
First Internet Bancorp (INBK) United States $0.205B 11.56
LCNB (LCNB) United States $0.204B 10.50
Virginia National Bankshares (VABK) United States $0.199B 11.18
Blue Foundry Bancorp (BLFY) United States $0.196B 0.00
First United (FUNC) United States $0.193B 8.56
Chain Bridge Bancorp (CBNA) United States $0.173B 0.00
Franklin Financial Services (FRAF) United States $0.162B 13.97
Hanover Bancorp (HNVR) United States $0.157B 12.95
BV Financial (BVFL) United States $0.156B 12.17
Meridian Bank (MRBK) United States $0.148B 9.23
CB Financial Services (CBFV) United States $0.144B 14.91
ECB Bancorp (ECBK) United States $0.143B 28.38
Richmond Mutual Bancorporation (RMBI) United States $0.142B 15.49
MainStreet Bank (MNSB) United States $0.140B 50.56
BCB Bancorp (NJ) (BCBP) United States $0.137B 53.13
Union Bankshares (UNB) United States $0.130B 14.64
Rhinebeck Bancorp (RBKB) United States $0.130B 24.44
QNB (QNBC) United States $0.126B 10.98
CF Bankshares (CFBK) United States $0.125B 10.51
SB Financial (SBFG) United States $0.119B 10.07
SR Bancorp (SRBK) United States $0.118B 0.00
Community Bancorp (CMTV) United States $0.108B 8.05
Magyar Bancorp (MGYR) United States $0.102B 10.98
PSB Holdings (PSBQ) United States $0.099B 9.24
American Bank (AMBK) United States $0.097B 10.03
Patriot National Bancorp (PNBK) United States $0.097B 0.00
First Keystone (FKYS) United States $0.095B 14.78
DimeCo (DIMC) United States $0.095B 6.82
Southern Michigan Bancorp (SOMC) United States $0.094B 8.66
Bogota Financial (BSBK) United States $0.093B 0.00
CFSB Bancorp (CFSB) United States $0.090B 0.00
Winchester Bancorp (WSBK) United States $0.086B 0.00
Jeffersonville Bancorp (JFBC) United States $0.085B 7.35
Oxford Bank (OXBC) $0.084B 8.78
University Bancorp (UNIB) United States $0.083B 0.00
IF Bancorp (IROQ) United States $0.081B 23.80
Harleysville Savings Financial (HARL) United States $0.081B 9.78
Freedom Financial Holdings (FDVA) United States $0.081B 14.79
1st Colonial Bancorp (FCOB) United States $0.076B 9.61
Community Heritage Financial (CMHF) $0.076B 10.70
F & M Bank (FMBM) United States $0.074B 8.53
Potomac Bancshares (PTBS) $0.073B 9.58
Cullman Bancorp (CULL) United States $0.067B 20.56
NSTS Bancorp (NSTS) United States $0.065B 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 $0.057B 0.00
First Seacoast Bancorp (FSEA) United States $0.053B 0.00
Cib Marine Bancshares (CIBH) United States $0.052B 22.84
AmeriServ Financial (ASRV) United States $0.049B 13.59
PB Bankshares (PBBK) United States $0.043B 20.12
Marathon Bancorp (MBBC) United States $0.029B 0.00
Glen Burnie Bancorp (GLBZ) United States $0.014B 499.00
First Bank (FRBA) United States $0.000B 9.27
Hingham Institution For Savings (HIFS) United States $0.000B 31.15