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 January 10, 2025 is 25.21.
- The all-time high First Bancorp (ME) stock closing price was 31.02 on November 06, 2024.
- The First Bancorp (ME) 52-week high stock price is 31.05, which is 23.2% above the current share price.
- The First Bancorp (ME) 52-week low stock price is 21.77, which is 13.6% below the current share price.
- The average First Bancorp (ME) stock price for the last 52 weeks is 25.35.
| First Bancorp (ME) Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 26.1983 | 26.6300 | 27.1100 | 25.2100 | 25.2100 | -7.82% |
| 2024 | 24.8670 | 26.8311 | 31.0200 | 21.3902 | 27.3500 | 2.51% |
| 2023 | 23.8797 | 26.5580 | 27.7596 | 20.7288 | 26.6798 | -0.58% |
| 2022 | 26.4327 | 27.4224 | 29.3314 | 24.2822 | 26.8359 | -0.42% |
| 2021 | 24.5258 | 21.2284 | 27.8001 | 19.9682 | 26.9504 | 29.25% |
| 2020 | 18.4726 | 23.6609 | 23.8246 | 14.3499 | 20.8508 | -11.56% |
| 2019 | 20.3989 | 19.7014 | 23.8558 | 18.6299 | 23.5751 | 21.48% |
| 2018 | 20.7056 | 19.2830 | 22.7451 | 18.4470 | 19.4062 | 0.20% |
| 2017 | 19.4661 | 22.0272 | 22.5478 | 17.5718 | 19.3684 | -14.70% |
| 2016 | 14.9050 | 12.9147 | 22.7063 | 11.8345 | 22.7063 | 68.77% |
| 2015 | 11.9664 | 11.2981 | 14.7878 | 10.3841 | 13.4536 | 17.17% |
| 2014 | 10.3481 | 10.3260 | 11.5139 | 9.5581 | 11.4822 | 10.24% |
| 2013 | 10.0469 | 10.0701 | 10.7983 | 9.2351 | 10.4156 | 10.65% |
| 2012 | 8.8457 | 8.7637 | 10.4113 | 7.5719 | 9.4129 | 12.37% |
| 2011 | 7.5963 | 8.1851 | 8.6819 | 6.3966 | 8.3767 | 2.79% |
| 2010 | 7.2579 | 7.6191 | 8.2264 | 6.2837 | 8.1490 | 8.13% |
| 2009 | 8.2087 | 8.9560 | 10.4302 | 5.1624 | 7.5360 | -20.00% |
| 2008 | 7.6914 | 6.7143 | 10.2151 | 6.0524 | 9.4201 | 43.84% |
| 2007 | 6.9372 | 7.1381 | 7.6617 | 6.3967 | 6.5488 | -8.74% |
| 2006 | 7.2438 | 7.2807 | 7.6521 | 6.9359 | 7.1759 | -1.62% |
| 2005 | 7.2643 | 7.0171 | 8.1935 | 6.5841 | 7.2944 | 3.65% |
| 2004 | 7.0521 | 6.5452 | 9.5652 | 5.8732 | 7.0377 | 7.53% |
| 2003 | 5.1408 | 4.1081 | 6.6960 | 3.8513 | 6.5449 | 63.26% |
| 2002 | 3.5527 | 2.7179 | 4.1259 | 2.7179 | 4.0088 | 47.50% |
| 2001 | 2.2303 | 1.8203 | 2.7364 | 1.7834 | 2.7179 | 49.31% |
| 2000 | 1.7532 | 1.8721 | 1.8721 | 1.5079 | 1.8203 | -1.57% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.297B | $0.144B |
| 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 | $9.395B | 10.13 |
| Bank OZK (OZK) | United States | $4.973B | 7.21 |
| Valley National Bancorp (VLY) | United States | $4.549B | 12.40 |
| Flagstar Financial (FLG) | United States | $3.836B | 0.00 |
| Eastern Bankshares (EBC) | United States | $3.639B | 21.19 |
| Fulton Financial (FULT) | United States | $3.475B | 10.66 |
| Atlantic Union Bankshares (AUB) | United States | $3.317B | 12.78 |
| Independent Bank (INDB) | United States | $2.685B | 13.74 |
| Bancorp (TBBK) | United States | $2.478B | 12.55 |
| FB Financial (FBK) | United States | $2.358B | 15.22 |
| NBT Bancorp (NBTB) | United States | $2.224B | 16.32 |
| OFG Bancorp (OFG) | United States | $1.909B | 10.12 |
| Pathward Financial (CASH) | United States | $1.749B | 10.94 |
| First Commonwealth Financial (FCF) | United States | $1.683B | 11.18 |
| Merchants Bancorp (MBIN) | United States | $1.648B | 5.96 |
| Nicolet Bankshares (NIC) | United States | $1.567B | 13.75 |
| Sandy Spring Bancorp (SASR) | United States | $1.480B | 16.14 |
| S&T Bancorp (STBA) | United States | $1.423B | 10.60 |
| Byline Bancorp (BY) | United States | $1.261B | 10.11 |
| Bank First National (BFC) | United States | $0.977B | 15.84 |
| Premier Financial (PFC) | United States | $0.902B | 12.27 |
| ConnectOne Bancorp (CNOB) | United States | $0.864B | 12.59 |
| First Mid Bancshares (FMBH) | United States | $0.860B | 10.16 |
| Univest Of Pennsylvania (UVSP) | United States | $0.843B | 12.15 |
| Eagle Bancorp (EGBN) | United States | $0.763B | 12.32 |
| NB Bancorp (NBBK) | United States | $0.758B | 0.00 |
| Business First Bancshares (BFST) | United States | $0.738B | 10.07 |
| CrossFirst Bankshares (CFB) | United States | $0.731B | 9.57 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.696B | 9.84 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.692B | 11.47 |
| HBT Financial (HBT) | United States | $0.679B | 9.15 |
| Metropolitan Bank Holding (MCB) | United States | $0.650B | 9.52 |
| Esquire Financial Holdings (ESQ) | United States | $0.650B | 15.71 |
| Equity Bancshares (EQBK) | United States | $0.634B | 10.11 |
| TrustCo Bank Corp NY (TRST) | United States | $0.620B | 13.05 |
| Camden National (CAC) | United States | $0.616B | 12.21 |
| Washington Trust Bancorp (WASH) | United States | $0.579B | 11.26 |
| Peapack-Gladstone Financial (PGC) | United States | $0.548B | 17.03 |
| Hingham Institution For Savings (HIFS) | United States | $0.534B | 57.85 |
| Shore Bancshares Inc (SHBI) | United States | $0.521B | 9.76 |
| SmartFinancial (SMBK) | United States | $0.520B | 16.16 |
| HarborOne Bancorp (HONE) | United States | $0.515B | 21.67 |
| CNB Financial (CCNE) | United States | $0.515B | 10.48 |
| Midland States Bancorp (MSBI) | United States | $0.510B | 10.10 |
| Peoples Financial Services (PFIS) | United States | $0.493B | 14.56 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.482B | 13.38 |
| Mid Penn Bancorp (MPB) | United States | $0.469B | 10.07 |
| Arrow Financial (AROW) | United States | $0.465B | 14.18 |
| Capital Bancorp (CBNK) | United States | $0.464B | 11.62 |
| Unity Bancorp (UNTY) | United States | $0.421B | 10.82 |
| Financial Institutions (FISI) | United States | $0.415B | 8.43 |
| Carter Bankshares (CARE) | United States | $0.398B | 26.11 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.388B | 16.68 |
| Dacotah Banks (DBIN) | United States | $0.372B | 13.90 |
| Bridgewater Bancshares (BWB) | United States | $0.365B | 12.68 |
| Northeast Community Bancorp (NECB) | United States | $0.339B | 6.71 |
| Orange County Bancorp (OBT) | United States | $0.306B | 10.54 |
| First Internet Bancorp (INBK) | United States | $0.306B | 13.63 |
| Pioneer Bancorp (PBFS) | United States | $0.294B | 15.49 |
| Citizens Financial Services (CZFS) | United States | $0.290B | 10.19 |
| Citizens & Northern Corp (CZNC) | United States | $0.281B | 12.68 |
| LINKBANCORP (LNKB) | United States | $0.280B | 12.30 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.269B | 13.15 |
| First Bank (FRBA) | United States | $0.268B | 7.65 |
| First Of Long Island (FLIC) | United States | $0.262B | 12.48 |
| Sterling Bancorp (SBT) | United States | $0.249B | 36.62 |
| Bankwell Financial (BWFG) | United States | $0.238B | 15.54 |
| Parke Bancorp (PKBK) | United States | $0.236B | 8.52 |
| Princeton Bancorp (BPRN) | United States | $0.232B | 11.57 |
| Penns Woods Bancorp (PWOD) | United States | $0.225B | 11.34 |
| Middlefield Banc (MBCN) | United States | $0.225B | 15.82 |
| First United (FUNC) | United States | $0.216B | 10.85 |
| Blue Foundry Bancorp (BLFY) | United States | $0.216B | 0.00 |
| Norwood Financial (NWFL) | United States | $0.215B | 16.70 |
| LCNB (LCNB) | United States | $0.211B | 13.10 |
| Hawthorn Bancshares (HWBK) | United States | $0.209B | 33.20 |
| BV Financial (BVFL) | United States | $0.198B | 14.36 |
| Virginia National Bankshares (VABK) | United States | $0.198B | 12.74 |
| Provident Bancorp (PVBC) | United States | $0.198B | 34.84 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.196B | 9.83 |
| Isabella Bank (ISBA) | United States | $0.193B | 12.99 |
| Chain Bridge Bancorp (CBNA) | United States | $0.162B | 0.00 |
| Hanover Bancorp (HNVR) | United States | $0.161B | 13.21 |
| Meridian Bank (MRBK) | United States | $0.157B | 13.82 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.152B | 16.15 |
| CB Financial Services (CBFV) | United States | $0.145B | 12.37 |
| SB Financial (SBFG) | United States | $0.138B | 11.72 |
| ECB Bancorp (ECBK) | United States | $0.137B | 38.44 |
| MainStreet Bank (MNSB) | United States | $0.134B | 14.72 |
| CF Bankshares (CFBK) | United States | $0.129B | 12.41 |
| Franklin Financial Services (FRAF) | United States | $0.129B | 9.23 |
| Union Bankshares (UNB) | United States | $0.128B | 14.49 |
| QNB (QNBC) | United States | $0.125B | 13.05 |
| SR Bancorp (SRBK) | United States | $0.113B | 99.67 |
| PSB Holdings (PSBQ) | United States | $0.108B | 11.87 |
| William Penn Bancorporation (WMPN) | United States | $0.108B | 0.00 |
| American Bank (AMBK) | United States | $0.108B | 0.00 |
| Rhinebeck Bancorp (RBKB) | United States | $0.107B | 23.58 |
| Bogota Financial (BSBK) | United States | $0.098B | 0.00 |
| DimeCo (DIMC) | United States | $0.096B | 7.45 |
| Magyar Bancorp (MGYR) | United States | $0.094B | 11.71 |
| Community Bancorp (CMTV) | United States | $0.093B | 7.66 |
| Southern Michigan Bancorp (SOMC) | United States | $0.088B | 8.56 |
| First Keystone (FKYS) | United States | $0.086B | 15.28 |
| University Bancorp (UNIB) | United States | $0.085B | 0.00 |
| Territorial Bancorp (TBNK) | United States | $0.084B | 0.00 |
| Jeffersonville Bancorp (JFBC) | United States | $0.083B | 7.86 |
| Harleysville Savings Financial (HARL) | United States | $0.081B | 9.14 |
| IF Bancorp (IROQ) | United States | $0.077B | 37.44 |
| Freedom Financial Holdings (FDVA) | United States | $0.075B | 46.91 |
| F & M Bank (FMBM) | United States | $0.071B | 12.74 |
| Potomac Bancshares (PTBS) | $0.070B | 10.62 | |
| Community Heritage Financial (CMHF) | $0.070B | 12.06 | |
| 1st Colonial Bancorp (FCOB) | United States | $0.070B | 9.48 |
| FFBW (FFBW) | United States | $0.069B | 0.00 |
| Cullman Bancorp (CULL) | United States | $0.065B | 19.14 |
| NSTS Bancorp (NSTS) | United States | $0.063B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.060B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.053B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.047B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.045B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.044B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.039B | 23.88 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.017B | 195.00 |
| Patriot National Bancorp (PNBK) | United States | $0.007B | 0.00 |