First Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	55.71	56.40	54.66	55.93	55.93	-2.78%	217,898
Mar 5, 2026	57.42	58.32	56.82	57.53	57.53	-1.02%	162,345
Mar 4, 2026	58.43	58.69	57.78	58.12	58.12	0.17%	150,217
Mar 3, 2026	56.27	58.13	55.48	58.02	58.02	0.05%	190,275
Mar 2, 2026	55.99	58.74	55.56	57.99	57.99	2.11%	163,416
Feb 27, 2026	58.96	58.96	56.42	56.79	56.79	-5.63%	264,223
Feb 26, 2026	60.48	61.49	59.31	60.18	60.18	-0.05%	163,834
Feb 25, 2026	59.01	60.47	59.01	60.21	60.21	2.21%	130,796
Feb 24, 2026	58.71	59.17	58.28	58.91	58.91	-0.02%	161,404
Feb 23, 2026	62.03	62.60	58.62	58.92	58.92	-5.32%	228,161
Feb 20, 2026	61.19	62.64	60.61	62.23	62.23	1.70%	238,603
Feb 19, 2026	60.67	61.38	60.38	61.19	61.19	0.26%	157,516
Feb 18, 2026	60.95	62.33	60.71	61.03	61.03	-0.05%	249,866
Feb 17, 2026	61.17	62.32	60.52	61.06	61.06	0.21%	231,398
Feb 13, 2026	60.01	61.14	59.34	60.93	60.93	1.77%	158,358
Feb 12, 2026	61.11	61.83	59.25	59.87	59.87	-1.12%	189,916
Feb 11, 2026	61.23	61.70	59.86	60.55	60.55	-0.49%	156,444
Feb 10, 2026	61.44	62.12	60.33	60.85	60.85	-1.47%	231,656
Feb 9, 2026	61.78	62.64	61.52	61.76	61.76	-0.76%	175,361
Feb 6, 2026	61.28	62.49	60.89	62.23	62.23	2.12%	310,175
Feb 5, 2026	60.26	62.00	59.85	60.94	60.94	0.69%	349,298
Feb 4, 2026	60.00	61.89	60.00	60.52	60.52	1.65%	215,037
Feb 3, 2026	58.72	60.10	58.72	59.54	59.54	1.47%	216,871
Feb 2, 2026	58.15	59.44	57.59	58.68	58.68	1.29%	247,710
Jan 30, 2026	57.63	58.48	57.28	57.93	57.93	-0.22%	345,993
Jan 29, 2026	57.09	58.19	57.02	58.06	58.06	2.22%	370,728
Jan 28, 2026	57.15	57.80	56.70	56.80	56.80	0.21%	262,211
Jan 27, 2026	57.66	58.44	56.60	56.68	56.68	-1.48%	209,205
Jan 26, 2026	57.91	58.73	56.56	57.53	57.53	-0.42%	303,623
Jan 23, 2026	60.56	60.83	57.73	57.77	57.77	-5.22%	590,201
Jan 22, 2026	60.50	62.31	60.06	60.95	60.95	0.74%	620,301
Jan 21, 2026	58.13	60.77	57.96	60.50	60.50	4.76%	416,692
Jan 20, 2026	57.10	58.27	56.35	57.75	57.75	-0.29%	262,838
Jan 16, 2026	57.57	58.79	57.55	57.92	57.92	0.68%	373,308
Jan 15, 2026	55.42	57.67	55.42	57.53	57.53	3.81%	333,635
Jan 14, 2026	54.24	55.47	53.84	55.42	55.42	2.10%	310,634
Jan 13, 2026	53.47	54.54	53.43	54.28	54.28	1.44%	250,374
Jan 12, 2026	53.18	53.68	52.73	53.51	53.51	-0.28%	239,797
Jan 9, 2026	53.78	54.22	53.37	53.66	53.66	-0.22%	226,336
Jan 8, 2026	52.24	54.15	52.24	53.78	53.78	2.36%	229,266
Jan 7, 2026	53.19	54.16	52.05	52.54	52.54	0.36%	173,664
Jan 6, 2026	51.68	52.64	50.96	52.35	52.35	0.75%	196,193
Jan 5, 2026	50.72	52.73	50.71	51.96	51.96	2.06%	183,202
Jan 2, 2026	50.83	51.22	49.98	50.91	50.91	0.24%	197,142
Dec 31, 2025	51.24	51.31	50.63	50.79	50.79	-1.32%	255,551
Dec 30, 2025	51.85	51.93	51.34	51.47	51.24	-0.90%	134,794
Dec 29, 2025	52.07	52.19	51.55	51.94	51.71	-0.25%	108,407
Dec 26, 2025	52.12	52.93	51.88	52.07	51.84	-0.10%	87,777
Dec 24, 2025	52.07	52.38	51.97	52.12	51.89	-0.31%	96,882
Dec 23, 2025	52.79	53.16	52.17	52.28	52.05	-1.04%	108,985