• Stock Price History

    The First Bancorp’s price per share was $33.10 at December 31, 2016, up $12.63 from the closing price of $20.47 on December 31, 2015. With dividends reinvested, our total return for the year 2016 was 68.78%. We outperformed the broad market during this period, as measured by the S&P 500 which had a total return with dividends reinvested of 11.95%, as well the Russell 2000, which we are included in, which had a total return of 21.28%. We also outperformed the banking industry, with total returns year to date of 39.12% for the KBW Regional Bank Index and 37.97% for the Nasdaq Bank Index.

     

    Stock Price 2005-2015

     

     

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


     
     At Quarter End    Historical Price   Adjusted
    Price
      
     Stock Splits and Stock Dividends  
    12/31/16 33.10 33.10  
    09/30/16 23.97 23.97  
    06/30/16 21.54 21.54  
     03/31/16 19.51 19.51  
    12/31/15 20.47 20.47  
    9/30/15 19.10 19.10  
    6/30/15 19.44 19.44  
     3/31/15 17.45 17.45  
    12/31/14 18.09 18.09  
    9/30/14 16.67 16.67  
    6/30/14 17.46 17.46  
     3/31/14 16.30 16.30  
    12/31/13 17.42 17.42  
    9/30/13     16.65 16.65  
    6/30/13     17.48 17.48  
     3/31/13  18.01   18.01   
    12/31/12 16.47 16.47   
    9/30/12 17.55  17.55  
    6/30/12  17.00 17.00   
    3/31/12 14.83   14.83   

     
    For a downloadable document of stock history from 1966 to present, click here.
     
    Historical prices represent the year-end closing price, while 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 no guarantee of future results.  
    Statistics prior to 1985 are for The First National Bank of Damariscotta, while 1985 and after are for First National Lincoln Corporation.