First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.92	63.67	62.51	63.53	63.53	1.44%	1,033,872
Jun 25, 2026	62.71	63.50	62.18	62.63	62.63	-0.13%	321,414
Jun 24, 2026	62.38	63.03	62.04	62.71	62.71	1.10%	267,545
Jun 23, 2026	60.90	62.10	60.75	62.03	62.03	2.02%	195,587
Jun 22, 2026	60.86	61.70	60.75	60.80	60.80	0.07%	208,572
Jun 18, 2026	61.34	62.22	60.00	60.76	60.76	0.78%	776,579
Jun 17, 2026	60.61	61.33	59.71	60.29	60.29	-1.00%	285,937
Jun 16, 2026	61.05	61.53	60.50	60.90	60.90	0.25%	210,156
Jun 15, 2026	61.99	62.46	60.52	60.75	60.75	-1.67%	143,762
Jun 12, 2026	61.70	62.43	61.31	61.78	61.78	0.78%	198,829
Jun 11, 2026	61.19	61.72	59.90	61.30	61.30	0.82%	203,761
Jun 10, 2026	60.04	61.38	59.75	60.80	60.80	1.33%	212,775
Jun 9, 2026	59.24	60.76	59.22	60.00	60.00	1.90%	191,500
Jun 8, 2026	59.13	60.07	58.83	58.88	58.88	-0.66%	154,431
Jun 5, 2026	59.35	59.96	59.21	59.27	59.27	-0.27%	151,998
Jun 4, 2026	57.91	59.52	57.91	59.43	59.43	3.70%	169,046
Jun 3, 2026	58.99	59.14	57.20	57.31	57.31	-3.50%	294,697
Jun 2, 2026	57.75	59.55	57.75	59.39	59.39	2.41%	198,515
Jun 1, 2026	58.42	58.50	57.21	57.99	57.99	-1.43%	180,344
May 29, 2026	58.39	59.16	58.22	58.83	58.83	0.32%	225,098
May 28, 2026	58.50	59.00	57.73	58.64	58.64	-0.19%	172,491
May 27, 2026	59.66	59.94	58.50	58.75	58.75	-1.16%	119,570
May 26, 2026	58.97	59.76	58.72	59.44	59.44	1.35%	375,974
May 22, 2026	58.60	59.08	57.94	58.65	58.65	-0.03%	125,301
May 21, 2026	58.99	59.20	58.23	58.67	58.67	-0.96%	185,490
May 20, 2026	58.27	59.67	57.72	59.24	59.24	1.96%	174,466
May 19, 2026	58.67	58.67	57.72	58.10	58.10	-0.97%	120,210
May 18, 2026	57.72	58.93	57.72	58.67	58.67	2.27%	195,609
May 15, 2026	57.92	58.58	56.66	57.37	57.37	-1.26%	264,716
May 14, 2026	58.16	58.92	57.98	58.10	58.10	0.48%	162,671
May 13, 2026	58.44	58.95	57.74	57.82	57.82	-1.62%	285,812
May 12, 2026	58.56	58.87	57.73	58.77	58.77	0.51%	236,358
May 11, 2026	59.00	59.00	57.51	58.47	58.47	-0.66%	329,228
May 8, 2026	59.35	59.43	58.75	58.86	58.86	-0.54%	137,232
May 7, 2026	59.34	59.89	58.99	59.18	59.18	0.15%	207,851
May 6, 2026	58.47	59.28	58.00	59.09	59.09	2.11%	197,242
May 5, 2026	57.41	58.14	57.11	57.87	57.87	0.92%	133,547
May 4, 2026	57.40	58.62	55.82	57.34	57.34	-0.78%	147,462
May 1, 2026	57.74	58.47	57.44	57.79	57.79	0.09%	107,428
Apr 30, 2026	56.89	58.34	55.54	57.74	57.74	0.45%	274,840
Apr 29, 2026	59.23	59.95	57.41	57.48	57.48	-3.67%	209,634
Apr 28, 2026	59.92	60.48	59.41	59.67	59.67	-0.03%	169,886
Apr 27, 2026	58.62	60.05	58.40	59.69	59.69	2.33%	187,911
Apr 24, 2026	59.31	60.01	57.42	58.33	58.33	-2.05%	284,455
Apr 23, 2026	58.54	60.25	58.13	59.55	59.55	3.05%	460,318
Apr 22, 2026	59.41	59.60	57.77	57.79	57.79	-2.32%	224,199
Apr 21, 2026	59.93	60.67	59.05	59.16	59.16	-1.53%	140,155
Apr 20, 2026	59.10	60.23	59.10	60.08	60.08	0.96%	132,467
Apr 17, 2026	58.73	60.76	58.69	59.51	59.51	2.73%	233,787
Apr 16, 2026	58.13	58.44	57.53	57.93	57.93	-0.60%	145,719
Apr 15, 2026	58.73	58.95	57.58	58.28	58.28	-0.80%	147,463
Apr 14, 2026	58.95	59.17	58.00	58.75	58.75	-0.47%	161,379
Apr 13, 2026	58.42	59.21	57.80	59.03	59.03	0.68%	183,736
Apr 10, 2026	59.12	59.44	58.34	58.63	58.63	-1.13%	117,944
Apr 9, 2026	57.59	59.46	57.47	59.30	59.30	2.40%	168,316
Apr 8, 2026	57.00	58.00	57.00	57.91	57.91	3.87%	351,116
Apr 7, 2026	55.99	56.31	55.49	55.75	55.75	-0.94%	223,041
Apr 6, 2026	55.67	56.30	55.07	56.28	56.28	0.73%	113,497
Apr 2, 2026	55.45	56.09	55.14	55.87	55.87	-0.94%	185,210
Apr 1, 2026	56.59	57.19	56.37	56.40	56.40	0.09%	176,619
Mar 31, 2026	55.74	57.14	55.40	56.35	56.35	1.60%	409,711
Mar 30, 2026	55.63	56.01	55.03	55.70	55.46	0.92%	248,225
Mar 27, 2026	55.28	55.50	54.82	55.19	54.95	-0.76%	246,168
Mar 26, 2026	55.39	55.88	54.78	55.61	55.37	-0.29%	169,954
Mar 25, 2026	55.36	55.80	54.57	55.77	55.53	1.47%	246,344
Mar 24, 2026	53.67	55.79	53.49	54.96	54.72	1.44%	219,550
Mar 23, 2026	54.03	55.39	53.74	54.18	53.95	2.79%	245,801
Mar 20, 2026	53.01	53.03	52.17	52.71	52.48	-0.64%	600,292
Mar 19, 2026	52.39	53.40	52.03	53.05	52.82	0.49%	210,085
Mar 18, 2026	53.15	53.35	52.60	52.79	52.56	-1.03%	236,249
Mar 17, 2026	53.11	53.87	52.70	53.34	53.11	0.43%	214,734
Mar 16, 2026	53.58	54.00	53.07	53.11	52.88	-0.15%	150,871
Mar 13, 2026	54.30	54.62	52.99	53.19	52.96	-0.95%	212,359
Mar 12, 2026	53.43	53.91	52.80	53.70	53.47	-1.61%	272,685
Mar 11, 2026	55.09	55.34	54.32	54.58	54.34	-1.66%	250,797
Mar 10, 2026	55.09	56.48	54.45	55.50	55.26	0.49%	270,201
Mar 9, 2026	54.80	55.50	53.45	55.23	54.99	-1.25%	259,881
Mar 6, 2026	55.71	56.40	54.66	55.93	55.69	-2.78%	218,030
Mar 5, 2026	57.42	58.32	56.82	57.53	57.28	-1.02%	162,345
Mar 4, 2026	58.43	58.69	57.78	58.12	57.87	0.17%	152,767
Mar 3, 2026	56.27	58.13	55.48	58.02	57.77	0.05%	190,452
Mar 2, 2026	55.99	58.74	55.56	57.99	57.74	2.11%	163,516
Feb 27, 2026	58.96	58.96	56.42	56.79	56.55	-5.63%	264,223
Feb 26, 2026	60.48	61.49	59.31	60.18	59.92	-0.05%	163,836
Feb 25, 2026	59.01	60.47	59.01	60.21	59.95	2.21%	130,796
Feb 24, 2026	58.71	59.17	58.28	58.91	58.66	-0.02%	161,451
Feb 23, 2026	62.03	62.60	58.62	58.92	58.67	-5.32%	228,313
Feb 20, 2026	61.19	62.64	60.61	62.23	61.96	1.70%	238,604
Feb 19, 2026	60.67	61.38	60.38	61.19	60.93	0.26%	157,616
Feb 18, 2026	60.95	62.33	60.71	61.03	60.77	-0.05%	249,929
Feb 17, 2026	61.17	62.32	60.52	61.06	60.80	0.21%	231,423
Feb 13, 2026	60.01	61.14	59.34	60.93	60.67	1.77%	158,358
Feb 12, 2026	61.11	61.83	59.25	59.87	59.61	-1.12%	190,114
Feb 11, 2026	61.23	61.70	59.86	60.55	60.29	-0.49%	156,447
Feb 10, 2026	61.44	62.12	60.33	60.85	60.59	-1.47%	231,656
Feb 9, 2026	61.78	62.64	61.52	61.76	61.49	-0.76%	175,361
Feb 6, 2026	61.28	62.49	60.89	62.23	61.96	2.12%	310,175
Feb 5, 2026	60.26	62.00	59.85	60.94	60.68	0.69%	349,298
Feb 4, 2026	60.00	61.89	60.00	60.52	60.26	1.65%	215,037
Feb 3, 2026	58.72	60.10	58.72	59.54	59.28	1.47%	216,871