First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.39	44.03	42.70	42.77	42.77	2.32%	183,632
May 9, 2025	41.88	42.25	41.71	41.80	41.80	-0.85%	88,798
May 8, 2025	41.74	42.47	41.49	42.16	42.16	1.91%	123,733
May 7, 2025	41.97	42.11	41.08	41.37	41.37	-0.19%	154,826
May 6, 2025	41.78	42.10	41.39	41.45	41.45	-1.57%	94,754
May 5, 2025	41.86	42.55	41.86	42.11	42.11	-0.59%	169,637
May 2, 2025	41.80	42.70	41.61	42.36	42.36	2.64%	251,544
May 1, 2025	40.48	41.75	40.09	41.27	41.27	2.00%	258,966
Apr 30, 2025	40.38	40.77	39.88	40.46	40.46	-1.29%	211,295
Apr 29, 2025	41.04	41.66	39.95	40.99	40.99	1.36%	252,680
Apr 28, 2025	40.38	40.58	39.88	40.44	40.44	0.95%	204,967
Apr 25, 2025	40.01	40.24	39.42	40.06	40.06	-0.96%	216,388
Apr 24, 2025	40.96	41.29	38.82	40.45	40.45	4.66%	424,484
Apr 23, 2025	38.95	40.08	38.51	38.65	38.65	0.91%	231,160
Apr 22, 2025	37.53	38.46	37.03	38.30	38.30	3.37%	150,935
Apr 21, 2025	36.88	37.23	36.60	37.05	37.05	-0.19%	176,779
Apr 17, 2025	36.66	37.37	36.50	37.12	37.12	0.81%	207,666
Apr 16, 2025	36.88	37.23	36.38	36.82	36.82	0.14%	326,146
Apr 15, 2025	36.47	37.36	36.47	36.77	36.77	0.91%	138,793
Apr 14, 2025	36.54	36.65	35.39	36.44	36.44	1.17%	181,208
Apr 11, 2025	35.98	36.42	35.14	36.02	36.02	-0.99%	163,544
Apr 10, 2025	37.40	38.75	35.52	36.38	36.38	-4.74%	220,580
Apr 9, 2025	35.52	38.84	35.24	38.19	38.19	6.02%	302,094
Apr 8, 2025	37.15	37.99	35.54	36.02	36.02	-0.63%	242,542
Apr 7, 2025	35.01	38.02	34.73	36.25	36.25	0.11%	333,089
Apr 4, 2025	35.60	36.50	34.50	36.21	36.21	-2.71%	244,565
Apr 3, 2025	38.63	39.44	37.20	37.22	37.22	-8.08%	224,304
Apr 2, 2025	39.60	40.51	39.60	40.49	40.49	0.77%	146,096
Apr 1, 2025	39.05	40.80	39.02	40.18	40.18	0.10%	165,529
Mar 31, 2025	39.30	40.27	38.85	40.14	40.14	-0.47%	144,506
Mar 28, 2025	41.09	41.27	39.96	40.33	40.11	-2.33%	165,361
Mar 27, 2025	41.15	41.86	39.73	41.29	41.07	0.19%	112,013
Mar 26, 2025	41.51	42.55	40.93	41.21	40.99	0.17%	129,935
Mar 25, 2025	40.67	42.65	40.67	41.14	40.92	-0.89%	139,856
Mar 24, 2025	41.20	41.81	41.07	41.51	41.28	2.44%	147,679
Mar 21, 2025	40.23	40.60	39.89	40.52	40.30	0.40%	530,067
Mar 20, 2025	40.34	41.11	40.33	40.36	40.14	-0.62%	226,636
Mar 19, 2025	40.24	41.19	40.12	40.61	40.39	0.62%	187,657
Mar 18, 2025	40.25	40.59	40.02	40.36	40.14	-0.15%	187,721
Mar 17, 2025	39.71	40.55	39.34	40.42	40.20	1.38%	142,536
Mar 14, 2025	39.39	40.40	39.39	39.87	39.65	1.97%	138,305
Mar 13, 2025	39.33	39.96	39.04	39.10	38.89	-0.18%	128,081
Mar 12, 2025	39.01	39.65	38.48	39.17	38.96	1.16%	205,552
Mar 11, 2025	39.02	39.64	38.43	38.72	38.51	-0.15%	314,632
Mar 10, 2025	39.58	39.93	38.52	38.78	38.57	-3.82%	182,748
Mar 7, 2025	40.23	40.49	39.61	40.32	40.10	-0.22%	139,472
Mar 6, 2025	39.56	40.58	39.44	40.41	40.19	0.12%	196,829
Mar 5, 2025	40.30	40.89	39.70	40.36	40.14	0.45%	244,831
Mar 4, 2025	41.04	41.21	39.97	40.18	39.96	-3.58%	165,877
Mar 3, 2025	41.96	43.10	41.31	41.67	41.44	-0.69%	130,347