First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	53.03	53.52	52.81	53.19	53.19	0.53%	114,961
Sep 25, 2025	53.16	53.35	52.67	52.91	52.91	-0.69%	145,965
Sep 24, 2025	53.22	53.73	53.04	53.28	53.28	0.11%	207,463
Sep 23, 2025	53.13	53.95	52.98	53.22	53.22	0.68%	125,490
Sep 22, 2025	53.27	53.46	52.54	52.86	52.86	-1.25%	136,279
Sep 19, 2025	54.80	54.80	53.48	53.53	53.53	-2.57%	649,340
Sep 18, 2025	53.67	55.05	53.24	54.94	54.94	3.48%	223,932
Sep 17, 2025	53.19	54.54	52.97	53.09	53.09	0.32%	246,364
Sep 16, 2025	54.37	54.37	52.64	52.92	52.92	-2.65%	282,591
Sep 15, 2025	55.11	55.32	54.34	54.36	54.36	-1.50%	263,613
Sep 12, 2025	55.35	55.52	54.78	55.19	55.19	-0.07%	138,975
Sep 11, 2025	54.86	55.44	54.38	55.23	55.23	0.90%	253,805
Sep 10, 2025	55.12	55.49	53.87	54.74	54.74	-0.36%	197,017
Sep 9, 2025	55.20	55.55	54.74	54.94	54.94	-0.79%	165,117
Sep 8, 2025	55.65	55.65	54.70	55.38	55.38	-0.04%	134,589
Sep 5, 2025	55.76	56.45	54.95	55.40	55.40	-0.27%	177,590
Sep 4, 2025	54.81	55.61	54.39	55.55	55.55	1.76%	133,569
Sep 3, 2025	54.25	55.09	53.92	54.59	54.59	0.26%	174,595
Sep 2, 2025	54.25	54.71	54.05	54.45	54.45	-0.26%	169,074
Aug 29, 2025	54.47	55.19	54.29	54.59	54.59	0.13%	224,301
Aug 28, 2025	55.49	55.49	54.43	54.52	54.52	-1.41%	286,691
Aug 27, 2025	54.57	55.34	54.38	55.30	55.30	0.78%	190,502
Aug 26, 2025	53.95	55.12	53.78	54.87	54.87	1.67%	228,564
Aug 25, 2025	54.17	54.72	53.95	53.97	53.97	-1.02%	251,804
Aug 22, 2025	51.91	54.65	51.69	54.53	54.53	5.06%	310,422
Aug 21, 2025	52.21	52.63	51.76	51.90	51.90	-0.75%	234,902
Aug 20, 2025	52.02	52.43	51.77	52.29	52.29	0.36%	189,676
Aug 19, 2025	51.96	52.91	50.75	52.10	52.10	-0.46%	238,885
Aug 18, 2025	51.97	52.40	51.66	52.34	52.34	0.23%	209,483
Aug 15, 2025	53.10	53.23	52.13	52.22	52.22	-1.19%	267,207
Aug 14, 2025	51.94	52.97	51.40	52.85	52.85	0.13%	176,536
Aug 13, 2025	52.00	52.81	51.82	52.78	52.78	1.85%	217,807
Aug 12, 2025	49.55	51.86	49.55	51.82	51.82	5.48%	326,099
Aug 11, 2025	49.47	49.78	48.98	49.13	49.13	-0.32%	321,126
Aug 8, 2025	49.36	49.49	48.94	49.29	49.29	0.57%	107,560
Aug 7, 2025	49.92	49.95	48.76	49.01	49.01	-0.99%	196,336
Aug 6, 2025	50.00	50.00	49.20	49.50	49.50	-0.90%	182,732
Aug 5, 2025	49.26	49.97	48.27	49.95	49.95	1.40%	460,388
Aug 4, 2025	48.71	49.32	48.20	49.26	49.26	1.86%	395,859
Aug 1, 2025	49.80	49.80	45.04	48.36	48.36	-3.45%	355,623
Jul 31, 2025	50.53	51.24	49.97	50.09	50.09	-1.75%	480,022
Jul 30, 2025	51.12	52.12	50.67	50.98	50.98	-0.12%	653,184
Jul 29, 2025	51.91	51.91	49.89	51.04	51.04	-1.18%	386,021
Jul 28, 2025	50.32	52.00	50.05	51.65	51.65	3.03%	587,095
Jul 25, 2025	49.17	50.25	47.95	50.13	50.13	1.79%	919,723
Jul 24, 2025	47.48	50.07	47.18	49.25	49.25	5.01%	460,517
Jul 23, 2025	47.05	47.10	46.34	46.90	46.90	0.06%	200,291
Jul 22, 2025	47.36	47.78	46.82	46.87	46.87	-1.37%	238,448
Jul 21, 2025	47.94	48.41	47.50	47.52	47.52	-0.38%	210,331
Jul 18, 2025	48.11	48.14	47.22	47.70	47.70	-	245,931