FIRST BANCORP INC ME

Ticker: FNLC CUSIP: 31866P102 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 223,936 Value ($000) $5,921 Avg Close $25.42 Range $23.76 - $28.22

Q3 2025

Shares 220,918 Value ($000) $5,801 Avg Close $25.60 Range $23.83 - $26.90

Q2 2025

Shares 221,038 Value ($000) $5,617 Avg Close $23.23 Range $21.21 - $24.66

Q1 2025

Shares 223,949 Value ($000) $5,536 Avg Close $24.17 Range $23.00 - $25.68

Q4 2024

Shares 224,817 Value ($000) $6,149 Avg Close $25.61 Range $23.35 - $28.95

Q3 2024

Shares 214,144 Value ($000) $5,636 Avg Close $24.01 Range $21.13 - $27.36

Q2 2024

Shares 211,988 Value ($000) $5,268 Avg Close $21.10 Range $19.72 - $22.51

Q1 2024

Shares 212,259 Value ($000) $5,230 Avg Close $21.94 Range $19.75 - $25.55

Q4 2023

Shares 195,115 Value ($000) $5,506 Avg Close $21.89 Range $19.45 - $25.71

Q3 2023

Shares 193,305 Value ($000) $4,543 Avg Close $21.78 Range $19.79 - $24.03

Q2 2023

Shares 196,057 Value ($000) $4,772 Avg Close $21.13 Range $19.27 - $23.87

Q1 2023

Shares 192,113 Value ($000) $4,974 Avg Close $24.26 Range $21.39 - $26.06

Q4 2022

Shares 187,493 Value ($000) $5,614 Avg Close $25.02 Range $22.73 - $26.77

Q3 2022

Shares 181,358 Value ($000) $4,996 Avg Close $24.42 Range $22.73 - $25.89

Q2 2022

Shares 184,058 Value ($000) $5,546 Avg Close $23.86 Range $22.46 - $25.27

Q1 2022

Shares 188,720 Value ($000) $5,677 Avg Close $25.21 Range $23.47 - $29.71

Q4 2021

Shares 195,085 Value ($000) $6,126 Avg Close $24.25 Range $22.69 - $25.90

Q3 2021

Shares 196,172 Value ($000) $5,716 Avg Close $22.92 Range $21.33 - $24.23

Q2 2021

Shares 201,953 Value ($000) $5,948 Avg Close $23.37 Range $21.72 - $25.53

Q1 2021

Shares 187,639 Value ($000) $5,477 Avg Close $20.77 Range $18.12 - $23.58

Q4 2020

Shares 195,382 Value ($000) $4,963 Avg Close $18.45 Range $15.47 - $20.65

Q3 2020

Shares 197,424 Value ($000) $4,162 Avg Close $15.72 Range $14.37 - $16.78

Q2 2020

Shares 197,298 Value ($000) $4,281 Avg Close $15.31 Range $13.10 - $18.50

Q1 2020

Shares 191,127 Value ($000) $4,205 Avg Close $19.41 Range $13.36 - $22.28

Q4 2019

Shares 197,183 Value ($000) $5,961 Avg Close $20.66 Range $19.18 - $22.24

Q3 2019

Shares 190,924 Value ($000) $5,249 Avg Close $18.60 Range $17.37 - $20.11

Q2 2019

Shares 190,754 Value ($000) $5,122 Avg Close $18.32 Range $17.50 - $19.28

Q1 2019

Shares 183,618 Value ($000) $4,576 Avg Close $18.38 Range $17.20 - $19.59

Q4 2018

Shares 184,404 Value ($000) $4,850 Avg Close $19.26 Range $17.37 - $21.28

Q3 2018

Shares 184,751 Value ($000) $5,355 Avg Close $20.31 Range $19.24 - $21.74

Q2 2018

Shares 183,461 Value ($000) $5,178 Avg Close $19.44 Range $18.41 - $20.57

Q1 2018

Shares 182,658 Value ($000) $5,112 Avg Close $18.93 Range $17.79 - $20.20

Q4 2017

Shares 181,342 Value ($000) $4,938 Avg Close $19.97 Range $17.89 - $21.64

Q3 2017

Shares 178,994 Value ($000) $5,424 Avg Close $17.83 Range $16.60 - $20.46

Q2 2017

Shares 179,411 Value ($000) $4,855 Avg Close $17.45 Range $16.47 - $18.74

Q1 2017

Shares 164,459 Value ($000) $4,482 Avg Close $18.04 Range $16.42 - $21.35

Q4 2016

Shares 174,283 Value ($000) $5,766 Avg Close $17.41 Range $14.55 - $21.44

Q3 2016

Shares 161,714 Value ($000) $3,880 Avg Close $14.24 Range $12.96 - $15.77

Q2 2016

Shares 160,937 Value ($000) $3,465 Avg Close $12.64 Range $11.70 - $13.79

Q1 2016

Shares 152,685 Value ($000) $2,982 Avg Close $11.77 Range $10.87 - $12.83

Q4 2015

Shares 151,865 Value ($000) $3,106 Avg Close $12.89 Range $11.51 - $13.96

Q3 2015

Shares 146,848 Value ($000) $2,805 Avg Close $11.55 Range $10.70 - $12.23

Q2 2015

Shares 149,457 Value ($000) $2,911 Avg Close $10.47 Range $9.92 - $11.94

Q1 2015

Shares 141,043 Value ($000) $2,460 Avg Close $10.08 Range $9.68 - $10.90

Q4 2014

Shares 140,075 Value ($000) $2,534 Avg Close $10.38 Range $9.62 - $10.95

Q3 2014

Shares 136,772 Value ($000) $2,280 Avg Close $9.75 Range $9.26 - $10.49

Q2 2014

Shares 138,992 Value ($000) $2,426 Avg Close $9.36 Range $8.94 - $10.08

Q1 2014

Shares 137,515 Value ($000) $2,244 Avg Close $9.45 Range $9.03 - $9.89

Q4 2013

Shares 133,526 Value ($000) $2,324 Avg Close $9.72 Range $9.18 - $10.16

Q3 2013

Shares 134,585 Value ($000) $2,259 Avg Close $9.57 Range $9.04 - $10.15

Q2 2013

Shares 147,202 Value ($000) $2,570 Avg Close $9.14 Range $8.58 - $9.90

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	223,936	$5,921	$25.42	$23.76 - $28.22
Q3 2025	220,918	$5,801	$25.60	$23.83 - $26.90
Q2 2025	221,038	$5,617	$23.23	$21.21 - $24.66
Q1 2025	223,949	$5,536	$24.17	$23.00 - $25.68
Q4 2024	224,817	$6,149	$25.61	$23.35 - $28.95
Q3 2024	214,144	$5,636	$24.01	$21.13 - $27.36
Q2 2024	211,988	$5,268	$21.10	$19.72 - $22.51
Q1 2024	212,259	$5,230	$21.94	$19.75 - $25.55
Q4 2023	195,115	$5,506	$21.89	$19.45 - $25.71
Q3 2023	193,305	$4,543	$21.78	$19.79 - $24.03
Q2 2023	196,057	$4,772	$21.13	$19.27 - $23.87
Q1 2023	192,113	$4,974	$24.26	$21.39 - $26.06
Q4 2022	187,493	$5,614	$25.02	$22.73 - $26.77
Q3 2022	181,358	$4,996	$24.42	$22.73 - $25.89
Q2 2022	184,058	$5,546	$23.86	$22.46 - $25.27
Q1 2022	188,720	$5,677	$25.21	$23.47 - $29.71
Q4 2021	195,085	$6,126	$24.25	$22.69 - $25.90
Q3 2021	196,172	$5,716	$22.92	$21.33 - $24.23
Q2 2021	201,953	$5,948	$23.37	$21.72 - $25.53
Q1 2021	187,639	$5,477	$20.77	$18.12 - $23.58
Q4 2020	195,382	$4,963	$18.45	$15.47 - $20.65
Q3 2020	197,424	$4,162	$15.72	$14.37 - $16.78
Q2 2020	197,298	$4,281	$15.31	$13.10 - $18.50
Q1 2020	191,127	$4,205	$19.41	$13.36 - $22.28
Q4 2019	197,183	$5,961	$20.66	$19.18 - $22.24
Q3 2019	190,924	$5,249	$18.60	$17.37 - $20.11
Q2 2019	190,754	$5,122	$18.32	$17.50 - $19.28
Q1 2019	183,618	$4,576	$18.38	$17.20 - $19.59
Q4 2018	184,404	$4,850	$19.26	$17.37 - $21.28
Q3 2018	184,751	$5,355	$20.31	$19.24 - $21.74
Q2 2018	183,461	$5,178	$19.44	$18.41 - $20.57
Q1 2018	182,658	$5,112	$18.93	$17.79 - $20.20
Q4 2017	181,342	$4,938	$19.97	$17.89 - $21.64
Q3 2017	178,994	$5,424	$17.83	$16.60 - $20.46
Q2 2017	179,411	$4,855	$17.45	$16.47 - $18.74
Q1 2017	164,459	$4,482	$18.04	$16.42 - $21.35
Q4 2016	174,283	$5,766	$17.41	$14.55 - $21.44
Q3 2016	161,714	$3,880	$14.24	$12.96 - $15.77
Q2 2016	160,937	$3,465	$12.64	$11.70 - $13.79
Q1 2016	152,685	$2,982	$11.77	$10.87 - $12.83
Q4 2015	151,865	$3,106	$12.89	$11.51 - $13.96
Q3 2015	146,848	$2,805	$11.55	$10.70 - $12.23
Q2 2015	149,457	$2,911	$10.47	$9.92 - $11.94
Q1 2015	141,043	$2,460	$10.08	$9.68 - $10.90
Q4 2014	140,075	$2,534	$10.38	$9.62 - $10.95
Q3 2014	136,772	$2,280	$9.75	$9.26 - $10.49
Q2 2014	138,992	$2,426	$9.36	$8.94 - $10.08
Q1 2014	137,515	$2,244	$9.45	$9.03 - $9.89
Q4 2013	133,526	$2,324	$9.72	$9.18 - $10.16
Q3 2013	134,585	$2,259	$9.57	$9.04 - $10.15
Q2 2013	147,202	$2,570	$9.14	$8.58 - $9.90