First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	228,109
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%	224,198
Apr 21, 2026	59.93	60.67	59.05	59.16	59.16	-1.53%	140,107
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%	232,868
Apr 16, 2026	58.13	58.44	57.53	57.93	57.93	-0.60%	145,710
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%	159,430
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	1.17%	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
Feb 2, 2026	58.15	59.44	57.59	58.68	58.43	1.29%	247,710
Jan 30, 2026	57.63	58.48	57.28	57.93	57.68	-0.22%	345,993
Jan 29, 2026	57.09	58.19	57.02	58.06	57.81	2.22%	370,728
Jan 28, 2026	57.15	57.80	56.70	56.80	56.56	0.21%	262,211
Jan 27, 2026	57.66	58.44	56.60	56.68	56.44	-1.48%	209,205
Jan 26, 2026	57.91	58.73	56.56	57.53	57.28	-0.42%	303,623
Jan 23, 2026	60.56	60.83	57.73	57.77	57.52	-5.22%	590,201
Jan 22, 2026	60.50	62.31	60.06	60.95	60.69	0.74%	620,301
Jan 21, 2026	58.13	60.77	57.96	60.50	60.24	4.76%	416,692
Jan 20, 2026	57.10	58.27	56.35	57.75	57.50	-0.29%	262,838
Jan 16, 2026	57.57	58.79	57.55	57.92	57.67	0.68%	373,308
Jan 15, 2026	55.42	57.67	55.42	57.53	57.28	3.81%	333,635
Jan 14, 2026	54.24	55.47	53.84	55.42	55.18	2.10%	310,634
Jan 13, 2026	53.47	54.54	53.43	54.28	54.05	1.44%	250,374
Jan 12, 2026	53.18	53.68	52.73	53.51	53.28	-0.28%	239,797
Jan 9, 2026	53.78	54.22	53.37	53.66	53.43	-0.22%	226,336
Jan 8, 2026	52.24	54.15	52.24	53.78	53.55	2.36%	229,266
Jan 7, 2026	53.19	54.16	52.05	52.54	52.31	0.36%	173,664
Jan 6, 2026	51.68	52.64	50.96	52.35	52.12	0.75%	196,193
Jan 5, 2026	50.72	52.73	50.71	51.96	51.74	2.06%	183,202
Jan 2, 2026	50.83	51.22	49.98	50.91	50.69	0.24%	197,142
Dec 31, 2025	51.24	51.31	50.63	50.79	50.57	-1.32%	255,551
Dec 30, 2025	51.85	51.93	51.34	51.47	51.02	-0.90%	134,794
Dec 29, 2025	52.07	52.19	51.55	51.94	51.49	-0.25%	108,407
Dec 26, 2025	52.12	52.93	51.88	52.07	51.61	-0.10%	87,777
Dec 24, 2025	52.07	52.38	51.97	52.12	51.66	-0.31%	96,882
Dec 23, 2025	52.79	53.16	52.17	52.28	51.82	-1.04%	108,985
Dec 22, 2025	52.36	53.47	52.36	52.83	52.37	1.01%	168,843
Dec 19, 2025	53.05	53.43	51.76	52.30	51.84	-1.73%	983,865
Dec 18, 2025	53.62	53.79	52.14	53.22	52.75	0.23%	145,414
Dec 17, 2025	53.38	54.31	52.86	53.10	52.63	-0.84%	235,905
Dec 16, 2025	53.69	53.85	53.27	53.55	53.08	0.15%	212,743
Dec 15, 2025	53.71	54.03	53.32	53.47	53.00	0.21%	203,921
Dec 12, 2025	53.37	53.46	52.65	53.36	52.89	-0.02%	201,216
Dec 11, 2025	52.62	53.60	52.62	53.37	52.90	1.18%	186,089
Dec 10, 2025	51.12	53.18	51.04	52.75	52.29	3.03%	269,613
Dec 9, 2025	51.24	51.97	50.79	51.20	50.75	-	153,974
Dec 8, 2025	51.27	51.73	50.99	51.20	50.75	0.43%	230,089
Dec 5, 2025	51.38	51.62	50.89	50.98	50.53	-1.22%	114,784
Dec 4, 2025	51.40	52.08	51.21	51.61	51.16	-0.19%	126,905
Dec 3, 2025	50.82	51.92	50.82	51.71	51.26	2.11%	155,620