Skip Navigation Documents in Portable Document Format (PDF) require Adobe Acrobat Reader 5.0 or higher to view,download Adobe® Acrobat Reader.

Stock Price History

The First Bancorp’s price per share was $23.97 at September 30, 2016, up $3.50 from the closing price of $20.47 on December 31, 2015. With dividends reinvested, our total return for the first nine months of 2016 was 21.03%. We outperformed the broad market during this period, as measured by the S&P 500 which had a total return with dividends reinvested of 7.84%, as well the Russell 2000, which we are included in, which had a total return of 11.45%. We also outperformed the banking industry, with total returns year to date of 7.60% for the KBW Regional Bank Index and 6.91% for the Nasdaq Bank Index.



The following table presents historical information about The First Bancorp for 2012 through 2016

9/30/2016

23.97

23.97

6/30/2016

21.54

21.54

3/31/2016

19.51

19.51

12/31/2015

20.47

20.47

9/30/2015

19.10

19.10

6/30/2015

19.44

19.44

3/31/2015

17.45

17.45

12/31/2014

18.09

18.09

9/30/2014

16.67

16.67

6/30/2014

17.48

17.48

3/31/2014

16.30

16.30

12/31/2013

17.42

17.42

9/30/2013

16.65

16.65

6/30/2013

17.48

17.48

3/31/2013

18.01

18.01

12/31/2012

16.47

16.47

9/30/2012

17.55

17.55

6/30/2012

17.00

17.00

3/31/2012

14.83

14.83



For a downloadable document of stock history from 1966 to present, click here.


Historical prices reflect the quarter end closing price.  Any adjusted prices reflect the effect of stock splits. The information presented in this table has been compiled from historical resources and is believed to be accurate.  Past performance is not guarantee of future results.




Symbol Price Change
Add a Stock