FIRST BANCORP INC ME

Ticker: FNLC CUSIP: 31866P102 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 191,568 Value ($000) $5,065 Avg Close $25.42 Range $23.76 - $28.22

Q3 2025

Shares 192,242 Value ($000) $5,048 Avg Close $25.60 Range $23.83 - $26.90

Q2 2025

Shares 196,703 Value ($000) $4,998 Avg Close $23.23 Range $21.21 - $24.66

Q1 2025

Shares 198,073 Value ($000) $4,896 Avg Close $24.17 Range $23.00 - $25.68

Q4 2024

Shares 184,640 Value ($000) $5,050 Avg Close $25.61 Range $23.35 - $28.95

Q3 2024

Shares 187,671 Value ($000) $4,940 Avg Close $24.01 Range $21.13 - $27.36

Q2 2024

Shares 157,739 Value ($000) $3,920 Avg Close $21.10 Range $19.72 - $22.51

Q1 2024

Shares 158,307 Value ($000) $3,901 Avg Close $21.94 Range $19.75 - $25.55

Q4 2023

Shares 176,030 Value ($000) $4,968 Avg Close $21.89 Range $19.45 - $25.71

Q3 2023

Shares 150,058 Value ($000) $3,526 Avg Close $21.78 Range $19.79 - $24.03

Q2 2023

Shares 152,435 Value ($000) $3,710 Avg Close $21.13 Range $19.27 - $23.87

Q1 2023

Shares 136,381 Value ($000) $3,531 Avg Close $24.26 Range $21.39 - $26.06

Q4 2022

Shares 119,491 Value ($000) $3,578 Avg Close $25.02 Range $22.73 - $26.77

Q3 2022

Shares 110,729 Value ($000) $3,050 Avg Close $24.42 Range $22.73 - $25.89

Q2 2022

Shares 110,578 Value ($000) $3,332 Avg Close $23.86 Range $22.46 - $25.27

Q1 2022

Shares 98,472 Value ($000) $2,962 Avg Close $25.21 Range $23.47 - $29.71

Q4 2021

Shares 94,355 Value ($000) $2,963 Avg Close $24.25 Range $22.69 - $25.90

Q3 2021

Shares 92,406 Value ($000) $2,692 Avg Close $22.92 Range $21.33 - $24.23

Q2 2021

Shares 98,972 Value ($000) $2,914 Avg Close $23.37 Range $21.72 - $25.53

Q1 2021

Shares 94,646 Value ($000) $2,763 Avg Close $20.77 Range $18.12 - $23.58

Q4 2020

Shares 98,455 Value ($000) $2,500 Avg Close $18.45 Range $15.47 - $20.65

Q3 2020

Shares 93,448 Value ($000) $1,970 Avg Close $15.72 Range $14.37 - $16.78

Q2 2020

Shares 96,941 Value ($000) $2,104 Avg Close $15.31 Range $13.10 - $18.50

Q1 2020

Shares 77,497 Value ($000) $1,705 Avg Close $19.41 Range $13.36 - $22.28

Q4 2019

Shares 84,262 Value ($000) $2,547 Avg Close $20.66 Range $19.18 - $22.24

Q3 2019

Shares 74,799 Value ($000) $2,057 Avg Close $18.60 Range $17.37 - $20.11

Q2 2019

Shares 64,453 Value ($000) $1,731 Avg Close $18.32 Range $17.50 - $19.28

Q1 2019

Shares 67,973 Value ($000) $1,694 Avg Close $18.38 Range $17.20 - $19.59

Q4 2018

Shares 86,389 Value ($000) $2,272 Avg Close $19.26 Range $17.37 - $21.28

Q3 2018

Shares 82,829 Value ($000) $2,400 Avg Close $20.31 Range $19.24 - $21.74

Q2 2018

Shares 85,087 Value ($000) $2,401 Avg Close $19.44 Range $18.41 - $20.57

Q1 2018

Shares 88,621 Value ($000) $2,480 Avg Close $18.93 Range $17.79 - $20.20

Q4 2017

Shares 87,438 Value ($000) $2,382 Avg Close $19.97 Range $17.89 - $21.64

Q3 2017

Shares 70,150 Value ($000) $2,126 Avg Close $17.83 Range $16.60 - $20.46

Q2 2017

Shares 76,030 Value ($000) $2,057 Avg Close $17.45 Range $16.47 - $18.74

Q1 2017

Shares 64,725 Value ($000) $1,764 Avg Close $18.04 Range $16.42 - $21.35

Q4 2016

Shares 76,278 Value ($000) $2,524 Avg Close $17.41 Range $14.55 - $21.44

Q3 2016

Shares 51,946 Value ($000) $1,246 Avg Close $14.24 Range $12.96 - $15.77

Q2 2016

Shares 41,122 Value ($000) $885 Avg Close $12.64 Range $11.70 - $13.79

Q1 2016

Shares 45,099 Value ($000) $879 Avg Close $11.77 Range $10.87 - $12.83

Q4 2015

Shares 39,101 Value ($000) $800 Avg Close $12.89 Range $11.51 - $13.96

Q3 2015

Shares 43,326 Value ($000) $827 Avg Close $11.55 Range $10.70 - $12.23

Q2 2015

Shares 41,227 Value ($000) $802 Avg Close $10.47 Range $9.92 - $11.94

Q1 2015

Shares 53,649 Value ($000) $937 Avg Close $10.08 Range $9.68 - $10.90

Q4 2014

Shares 39,203 Value ($000) $709 Avg Close $10.38 Range $9.62 - $10.95

Q3 2014

Shares 40,285 Value ($000) $671 Avg Close $9.75 Range $9.26 - $10.49

Q2 2014

Shares 45,884 Value ($000) $802 Avg Close $9.36 Range $8.94 - $10.08

Q1 2014

Shares 32,418 Value ($000) $529 Avg Close $9.45 Range $9.03 - $9.89

Q4 2013

Shares 31,202 Value ($000) $544 Avg Close $9.72 Range $9.18 - $10.16

Q3 2013

Shares 29,049 Value ($000) $483 Avg Close $9.57 Range $9.04 - $10.15

Q2 2013

Shares 28,503 Value ($000) $499 Avg Close $9.14 Range $8.58 - $9.90

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	191,568	$5,065	$25.42	$23.76 - $28.22
Q3 2025	192,242	$5,048	$25.60	$23.83 - $26.90
Q2 2025	196,703	$4,998	$23.23	$21.21 - $24.66
Q1 2025	198,073	$4,896	$24.17	$23.00 - $25.68
Q4 2024	184,640	$5,050	$25.61	$23.35 - $28.95
Q3 2024	187,671	$4,940	$24.01	$21.13 - $27.36
Q2 2024	157,739	$3,920	$21.10	$19.72 - $22.51
Q1 2024	158,307	$3,901	$21.94	$19.75 - $25.55
Q4 2023	176,030	$4,968	$21.89	$19.45 - $25.71
Q3 2023	150,058	$3,526	$21.78	$19.79 - $24.03
Q2 2023	152,435	$3,710	$21.13	$19.27 - $23.87
Q1 2023	136,381	$3,531	$24.26	$21.39 - $26.06
Q4 2022	119,491	$3,578	$25.02	$22.73 - $26.77
Q3 2022	110,729	$3,050	$24.42	$22.73 - $25.89
Q2 2022	110,578	$3,332	$23.86	$22.46 - $25.27
Q1 2022	98,472	$2,962	$25.21	$23.47 - $29.71
Q4 2021	94,355	$2,963	$24.25	$22.69 - $25.90
Q3 2021	92,406	$2,692	$22.92	$21.33 - $24.23
Q2 2021	98,972	$2,914	$23.37	$21.72 - $25.53
Q1 2021	94,646	$2,763	$20.77	$18.12 - $23.58
Q4 2020	98,455	$2,500	$18.45	$15.47 - $20.65
Q3 2020	93,448	$1,970	$15.72	$14.37 - $16.78
Q2 2020	96,941	$2,104	$15.31	$13.10 - $18.50
Q1 2020	77,497	$1,705	$19.41	$13.36 - $22.28
Q4 2019	84,262	$2,547	$20.66	$19.18 - $22.24
Q3 2019	74,799	$2,057	$18.60	$17.37 - $20.11
Q2 2019	64,453	$1,731	$18.32	$17.50 - $19.28
Q1 2019	67,973	$1,694	$18.38	$17.20 - $19.59
Q4 2018	86,389	$2,272	$19.26	$17.37 - $21.28
Q3 2018	82,829	$2,400	$20.31	$19.24 - $21.74
Q2 2018	85,087	$2,401	$19.44	$18.41 - $20.57
Q1 2018	88,621	$2,480	$18.93	$17.79 - $20.20
Q4 2017	87,438	$2,382	$19.97	$17.89 - $21.64
Q3 2017	70,150	$2,126	$17.83	$16.60 - $20.46
Q2 2017	76,030	$2,057	$17.45	$16.47 - $18.74
Q1 2017	64,725	$1,764	$18.04	$16.42 - $21.35
Q4 2016	76,278	$2,524	$17.41	$14.55 - $21.44
Q3 2016	51,946	$1,246	$14.24	$12.96 - $15.77
Q2 2016	41,122	$885	$12.64	$11.70 - $13.79
Q1 2016	45,099	$879	$11.77	$10.87 - $12.83
Q4 2015	39,101	$800	$12.89	$11.51 - $13.96
Q3 2015	43,326	$827	$11.55	$10.70 - $12.23
Q2 2015	41,227	$802	$10.47	$9.92 - $11.94
Q1 2015	53,649	$937	$10.08	$9.68 - $10.90
Q4 2014	39,203	$709	$10.38	$9.62 - $10.95
Q3 2014	40,285	$671	$9.75	$9.26 - $10.49
Q2 2014	45,884	$802	$9.36	$8.94 - $10.08
Q1 2014	32,418	$529	$9.45	$9.03 - $9.89
Q4 2013	31,202	$544	$9.72	$9.18 - $10.16
Q3 2013	29,049	$483	$9.57	$9.04 - $10.15
Q2 2013	28,503	$499	$9.14	$8.58 - $9.90